Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.92 | 17.21 | 16.29 | 16.35 | 1,704,246 | -0.66(-3.90%) |
Jan 28, 2010 | 17.55 | 17.56 | 16.73 | 17.01 | 2,418,561 | -0.26(-1.52%) |
Jan 27, 2010 | 17.06 | 17.41 | 16.82 | 17.27 | 1,456,268 | +0.03(+0.18%) |
Jan 26, 2010 | 16.97 | 17.54 | 16.63 | 17.24 | 1,322,320 | +0.00(+0.00%) |
Jan 25, 2010 | 17.61 | 17.61 | 17.06 | 17.24 | 1,030,998 | -0.18(-1.02%) |
Jan 22, 2010 | 17.28 | 17.91 | 17.00 | 17.42 | 1,587,195 | +0.06(+0.36%) |
Jan 21, 2010 | 18.21 | 18.36 | 17.36 | 17.36 | 2,302,113 | -0.93(-5.06%) |
Jan 20, 2010 | 19.09 | 19.09 | 18.11 | 18.28 | 2,327,835 | -1.21(-6.21%) |
Jan 19, 2010 | 19.12 | 19.51 | 19.06 | 19.49 | 1,738,508 | +0.21(+1.08%) |
Jan 15, 2010 | 19.45 | 19.29 | 19.29 | 19.29 | 1,562,880 | -0.36(-1.85%) |
Jan 14, 2010 | 19.81 | 19.93 | 19.39 | 19.65 | 1,187,050 | -0.18(-0.89%) |
Jan 13, 2010 | 19.38 | 19.88 | 18.96 | 19.83 | 2,479,105 | +0.61(+3.17%) |
Jan 12, 2010 | 19.60 | 19.63 | 19.03 | 19.22 | 2,164,979 | -0.62(-3.11%) |
Jan 11, 2010 | 20.38 | 20.40 | 19.78 | 19.83 | 1,873,367 | -0.01(-0.04%) |
Jan 08, 2010 | 19.59 | 19.88 | 19.41 | 19.84 | 1,527,028 | +0.32(+1.62%) |
Jan 07, 2010 | 19.66 | 19.66 | 19.17 | 19.53 | 1,806,071 | -0.02(-0.08%) |
Jan 06, 2010 | 19.43 | 19.76 | 19.27 | 19.54 | 2,141,745 | +0.41(+2.14%) |
Jan 05, 2010 | 19.12 | 19.43 | 18.77 | 19.13 | 1,375,051 | +0.06(+0.32%) |
Jan 04, 2010 | 19.09 | 19.43 | 18.93 | 19.07 | 1,857,924 | +0.70(+3.82%) |
Dec 31, 2009 | 18.53 | 18.37 | 18.37 | 18.37 | 652,269 | +0.05(+0.25%) |
Dec 30, 2009 | 18.35 | 18.46 | 18.14 | 18.32 | 866,672 | -0.23(-1.25%) |
Dec 29, 2009 | 18.77 | 18.95 | 18.43 | 18.55 | 724,561 | -0.03(-0.17%) |
Dec 28, 2009 | 18.88 | 18.90 | 18.37 | 18.58 | 590,028 | -0.09(-0.50%) |
Dec 24, 2009 | 18.76 | 18.77 | 18.58 | 18.68 | 369,048 | +0.14(+0.75%) |
Dec 23, 2009 | 18.33 | 18.68 | 18.25 | 18.54 | 1,028,431 | +0.42(+2.30%) |
Dec 22, 2009 | 17.93 | 18.28 | 17.67 | 18.12 | 1,307,568 | +0.12(+0.69%) |
Dec 21, 2009 | 18.77 | 18.79 | 17.84 | 18.00 | 2,240,636 | -0.55(-2.95%) |
Dec 18, 2009 | 17.99 | 18.57 | 17.81 | 18.55 | 3,188,432 | +0.58(+3.22%) |
Dec 17, 2009 | 18.84 | 18.90 | 17.91 | 17.97 | 2,898,821 | -1.23(-6.39%) |
Dec 16, 2009 | 19.22 | 19.44 | 19.06 | 19.19 | 1,392,116 | +0.21(+1.10%) |
Dec 15, 2009 | 19.29 | 19.50 | 18.92 | 18.99 | 1,905,422 | -0.37(-1.91%) |
Dec 14, 2009 | 19.40 | 19.49 | 19.02 | 19.36 | 1,349,580 | +0.14(+0.72%) |
Dec 11, 2009 | 19.51 | 19.70 | 18.95 | 19.22 | 1,603,948 | -0.35(-1.81%) |
Dec 10, 2009 | 19.82 | 19.82 | 19.19 | 19.57 | 1,566,043 | -0.04(-0.20%) |
Dec 09, 2009 | 19.14 | 19.83 | 19.12 | 19.61 | 1,846,095 | +0.56(+2.96%) |
Dec 08, 2009 | 19.09 | 20.37 | 18.95 | 19.05 | 2,129,576 | -0.54(-2.76%) |
Dec 07, 2009 | 19.16 | 20.26 | 19.14 | 19.59 | 2,918,073 | -0.27(-1.36%) |
Dec 04, 2009 | 20.46 | 20.53 | 18.92 | 19.86 | 4,007,342 | -0.77(-3.74%) |
Dec 03, 2009 | 20.72 | 21.05 | 20.24 | 20.63 | 2,611,911 | -0.34(-1.62%) |
Dec 02, 2009 | 20.51 | 21.07 | 20.21 | 20.97 | 4,052,724 | +0.70(+3.46%) |
Dec 01, 2009 | 19.98 | 20.44 | 19.87 | 20.27 | 2,462,572 | +0.79(+4.08%) |
Nov 30, 2009 | 19.36 | 19.91 | 19.24 | 19.47 | 1,625,626 | +0.03(+0.16%) |
Nov 27, 2009 | 19.15 | 19.90 | 18.77 | 19.44 | 1,754,758 | -0.77(-3.82%) |
Nov 25, 2009 | 19.67 | 20.26 | 19.57 | 20.21 | 2,720,987 | +0.84(+4.34%) |
Nov 24, 2009 | 19.45 | 19.64 | 19.07 | 19.37 | 1,441,726 | -0.12(-0.59%) |
Nov 23, 2009 | 19.77 | 20.17 | 19.26 | 19.49 | 2,283,635 | +0.29(+1.53%) |
Nov 20, 2009 | 19.06 | 19.25 | 18.75 | 19.19 | 1,417,334 | -0.22(-1.11%) |
Nov 19, 2009 | 19.29 | 19.49 | 18.72 | 19.41 | 1,991,851 | -0.06(-0.32%) |
Nov 18, 2009 | 19.79 | 19.84 | 19.28 | 19.47 | 3,009,654 | +0.01(+0.04%) |
Nov 17, 2009 | 19.08 | 19.46 | 18.77 | 19.46 | 2,412,004 | +0.26(+1.37%) |
Nov 16, 2009 | 18.88 | 19.60 | 18.88 | 19.20 | 4,055,752 | +0.57(+3.06%) |
Nov 13, 2009 | 18.11 | 18.67 | 17.96 | 18.63 | 2,121,427 | +0.56(+3.07%) |
Nov 12, 2009 | 18.39 | 18.57 | 17.88 | 18.08 | 2,341,844 | -0.56(-3.02%) |
Nov 11, 2009 | 18.61 | 18.75 | 18.06 | 18.64 | 4,002,250 | +0.43(+2.37%) |
Nov 10, 2009 | 17.91 | 18.25 | 17.65 | 18.21 | 3,254,520 | +0.42(+2.34%) |
Nov 09, 2009 | 17.99 | 18.31 | 17.78 | 17.79 | 2,558,210 | +0.40(+2.31%) |
Nov 06, 2009 | 17.13 | 17.89 | 17.06 | 17.39 | 2,566,214 | +0.02(+0.13%) |
Nov 05, 2009 | 17.53 | 17.65 | 17.13 | 17.37 | 1,539,260 | +0.08(+0.45%) |
Nov 04, 2009 | 17.99 | 18.05 | 17.06 | 17.29 | 2,614,676 | -0.36(-2.05%) |
Nov 03, 2009 | 16.11 | 17.71 | 16.05 | 17.65 | 3,710,967 | +1.26(+7.67%) |