Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.10 | 21.37 | 20.89 | 20.96 | 11,519,509 | -0.06(-0.27%) |
Jan 28, 2010 | 21.56 | 21.56 | 20.73 | 21.02 | 11,165,908 | -0.36(-1.69%) |
Jan 27, 2010 | 21.01 | 21.51 | 20.89 | 21.38 | 10,759,404 | +0.35(+1.67%) |
Jan 26, 2010 | 21.25 | 21.46 | 20.99 | 21.02 | 9,926,964 | -0.35(-1.65%) |
Jan 25, 2010 | 21.23 | 21.57 | 21.19 | 21.38 | 9,510,602 | +0.35(+1.67%) |
Jan 22, 2010 | 22.02 | 22.37 | 20.92 | 21.02 | 16,940,704 | -1.01(-4.56%) |
Jan 21, 2010 | 22.20 | 22.48 | 21.94 | 22.03 | 18,558,280 | -0.21(-0.94%) |
Jan 20, 2010 | 21.47 | 22.43 | 21.40 | 22.24 | 24,313,410 | +1.03(+4.84%) |
Jan 19, 2010 | 20.84 | 21.27 | 20.75 | 21.21 | 12,683,154 | +0.36(+1.72%) |
Jan 15, 2010 | 20.94 | 20.85 | 20.85 | 20.85 | 15,014,365 | -0.16(-0.75%) |
Jan 14, 2010 | 21.02 | 21.16 | 20.77 | 21.01 | 8,274,478 | -0.03(-0.14%) |
Jan 13, 2010 | 20.88 | 21.16 | 20.74 | 21.04 | 8,175,488 | +0.16(+0.76%) |
Jan 12, 2010 | 20.74 | 21.06 | 20.68 | 20.88 | 12,436,039 | +0.04(+0.17%) |
Jan 11, 2010 | 21.30 | 21.32 | 20.68 | 20.84 | 13,037,893 | -0.37(-1.73%) |
Jan 08, 2010 | 21.03 | 21.23 | 20.82 | 21.21 | 9,946,539 | +0.13(+0.61%) |
Jan 07, 2010 | 20.17 | 21.18 | 20.05 | 21.08 | 15,386,634 | +0.85(+4.23%) |
Jan 06, 2010 | 20.46 | 20.48 | 20.18 | 20.23 | 10,094,256 | -0.31(-1.50%) |
Jan 05, 2010 | 20.08 | 20.57 | 19.93 | 20.54 | 10,008,968 | +0.22(+1.06%) |
Jan 04, 2010 | 20.25 | 20.43 | 20.06 | 20.32 | 8,530,890 | +0.23(+1.14%) |
Dec 31, 2009 | 20.10 | 20.09 | 20.09 | 20.09 | 5,246,800 | -0.04(-0.18%) |
Dec 30, 2009 | 19.69 | 20.17 | 19.61 | 20.13 | 6,466,017 | +0.28(+1.41%) |
Dec 29, 2009 | 19.83 | 19.97 | 19.80 | 19.85 | 5,771,567 | -0.02(-0.11%) |
Dec 28, 2009 | 19.95 | 19.95 | 19.74 | 19.87 | 6,158,038 | -0.07(-0.36%) |
Dec 24, 2009 | 19.75 | 19.94 | 19.75 | 19.94 | 2,188,237 | +0.08(+0.40%) |
Dec 23, 2009 | 19.72 | 19.91 | 19.64 | 19.86 | 7,461,581 | +0.09(+0.47%) |
Dec 22, 2009 | 19.53 | 19.83 | 19.35 | 19.77 | 7,446,113 | +0.37(+1.89%) |
Dec 21, 2009 | 19.31 | 19.58 | 19.22 | 19.40 | 9,303,491 | +0.17(+0.90%) |
Dec 18, 2009 | 19.19 | 19.30 | 19.03 | 19.23 | 14,595,124 | +0.13(+0.68%) |
Dec 17, 2009 | 19.12 | 19.32 | 19.04 | 19.10 | 9,762,168 | -0.30(-1.56%) |
Dec 16, 2009 | 19.26 | 19.44 | 19.14 | 19.40 | 10,675,335 | +0.29(+1.50%) |
Dec 15, 2009 | 19.36 | 19.36 | 19.08 | 19.11 | 15,997,323 | -0.31(-1.59%) |
Dec 14, 2009 | 19.44 | 19.52 | 19.24 | 19.42 | 8,231,930 | +0.07(+0.37%) |
Dec 11, 2009 | 19.49 | 19.62 | 19.19 | 19.35 | 15,748,718 | -0.13(-0.66%) |
Dec 10, 2009 | 19.70 | 19.90 | 19.39 | 19.48 | 9,616,772 | -0.01(-0.07%) |
Dec 09, 2009 | 19.39 | 19.60 | 19.25 | 19.49 | 11,627,233 | +0.17(+0.85%) |
Dec 08, 2009 | 19.22 | 19.49 | 19.14 | 19.33 | 13,399,268 | +0.07(+0.37%) |
Dec 07, 2009 | 19.34 | 19.52 | 19.17 | 19.26 | 14,220,666 | -0.09(-0.45%) |
Dec 04, 2009 | 19.65 | 19.72 | 19.08 | 19.34 | 18,750,572 | +0.13(+0.67%) |
Dec 03, 2009 | 19.56 | 19.91 | 19.17 | 19.21 | 17,743,614 | -0.44(-2.23%) |
Dec 02, 2009 | 19.27 | 19.70 | 19.24 | 19.65 | 13,963,525 | +0.29(+1.52%) |
Dec 01, 2009 | 19.21 | 19.39 | 18.96 | 19.36 | 21,685,982 | +0.22(+1.16%) |
Nov 30, 2009 | 18.84 | 19.16 | 18.80 | 19.14 | 10,996,195 | +0.24(+1.29%) |
Nov 27, 2009 | 18.68 | 19.25 | 18.60 | 18.89 | 8,391,271 | -0.23(-1.20%) |
Nov 25, 2009 | 19.00 | 19.22 | 19.00 | 19.12 | 8,000,112 | +0.01(+0.08%) |
Nov 24, 2009 | 19.24 | 19.27 | 18.88 | 19.11 | 9,438,223 | -0.14(-0.75%) |
Nov 23, 2009 | 19.06 | 19.27 | 18.93 | 19.25 | 9,921,241 | +0.44(+2.33%) |
Nov 20, 2009 | 18.78 | 19.15 | 18.68 | 18.81 | 12,395,132 | -0.06(-0.34%) |
Nov 19, 2009 | 19.03 | 19.22 | 18.86 | 18.88 | 19,093,224 | -0.34(-1.79%) |
Nov 18, 2009 | 19.37 | 19.41 | 19.18 | 19.22 | 17,828,898 | -0.12(-0.63%) |
Nov 17, 2009 | 19.39 | 19.54 | 19.29 | 19.34 | 11,838,440 | -0.16(-0.81%) |
Nov 16, 2009 | 19.98 | 20.00 | 19.35 | 19.50 | 17,953,300 | -0.22(-1.09%) |
Nov 13, 2009 | 19.63 | 19.85 | 19.49 | 19.72 | 10,357,612 | +0.11(+0.55%) |
Nov 12, 2009 | 19.72 | 20.21 | 19.57 | 19.61 | 15,981,417 | -0.16(-0.80%) |
Nov 11, 2009 | 19.49 | 19.85 | 19.49 | 19.77 | 11,187,761 | +0.46(+2.38%) |
Nov 10, 2009 | 19.64 | 19.70 | 19.21 | 19.31 | 10,217,054 | -0.41(-2.08%) |
Nov 09, 2009 | 19.58 | 19.72 | 19.38 | 19.72 | 10,450,728 | +0.39(+2.04%) |
Nov 06, 2009 | 18.90 | 19.39 | 18.82 | 19.32 | 14,574,316 | +0.47(+2.48%) |
Nov 05, 2009 | 18.76 | 19.24 | 18.70 | 18.86 | 15,791,082 | +0.29(+1.59%) |
Nov 04, 2009 | 19.24 | 19.27 | 18.53 | 18.56 | 18,718,064 | -0.42(-2.20%) |
Nov 03, 2009 | 19.27 | 19.29 | 18.65 | 18.98 | 15,779,750 | -0.40(-2.04%) |