Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.87 | 19.03 | 18.68 | 18.70 | 5,383,914 | -0.07(-0.38%) |
Jan 28, 2010 | 19.12 | 19.25 | 18.74 | 18.77 | 6,899,832 | -0.26(-1.35%) |
Jan 27, 2010 | 18.77 | 19.07 | 18.69 | 19.02 | 6,577,485 | +0.26(+1.40%) |
Jan 26, 2010 | 18.64 | 18.87 | 18.61 | 18.76 | 4,577,761 | +0.03(+0.15%) |
Jan 25, 2010 | 18.85 | 18.90 | 18.72 | 18.73 | 6,736,912 | -0.01(-0.03%) |
Jan 22, 2010 | 18.96 | 19.13 | 18.72 | 18.74 | 7,230,250 | -0.37(-1.94%) |
Jan 21, 2010 | 19.25 | 19.35 | 19.02 | 19.11 | 7,116,187 | -0.10(-0.51%) |
Jan 20, 2010 | 19.34 | 19.45 | 19.12 | 19.21 | 6,138,964 | -0.27(-1.40%) |
Jan 19, 2010 | 19.48 | 19.56 | 19.39 | 19.48 | 6,513,306 | -0.01(-0.06%) |
Jan 15, 2010 | 19.82 | 19.49 | 19.49 | 19.49 | 8,308,672 | -0.33(-1.68%) |
Jan 14, 2010 | 19.62 | 19.85 | 19.51 | 19.83 | 5,456,621 | +0.21(+1.09%) |
Jan 13, 2010 | 19.58 | 19.73 | 19.42 | 19.61 | 7,416,728 | +0.06(+0.31%) |
Jan 12, 2010 | 19.29 | 19.59 | 19.19 | 19.55 | 8,778,853 | +0.36(+1.90%) |
Jan 11, 2010 | 18.95 | 19.32 | 18.85 | 19.19 | 7,661,555 | +0.33(+1.73%) |
Jan 08, 2010 | 18.85 | 18.92 | 18.74 | 18.86 | 4,991,715 | +0.01(+0.03%) |
Jan 07, 2010 | 18.78 | 18.91 | 18.74 | 18.86 | 3,245,131 | -0.01(-0.03%) |
Jan 06, 2010 | 18.99 | 19.10 | 18.83 | 18.86 | 5,529,574 | -0.14(-0.71%) |
Jan 05, 2010 | 19.08 | 19.10 | 18.91 | 19.00 | 4,364,845 | -0.07(-0.34%) |
Jan 04, 2010 | 19.08 | 19.17 | 19.04 | 19.06 | 3,919,678 | +0.07(+0.34%) |
Dec 31, 2009 | 19.12 | 19.00 | 19.00 | 19.00 | 2,368,855 | -0.13(-0.68%) |
Dec 30, 2009 | 19.14 | 19.25 | 19.08 | 19.13 | 2,495,792 | -0.01(-0.03%) |
Dec 29, 2009 | 19.15 | 19.25 | 19.14 | 19.14 | 3,764,181 | +0.03(+0.17%) |
Dec 28, 2009 | 19.30 | 19.30 | 19.06 | 19.10 | 3,305,418 | -0.12(-0.62%) |
Dec 24, 2009 | 19.26 | 19.33 | 19.19 | 19.22 | 1,892,908 | -0.01(-0.06%) |
Dec 23, 2009 | 19.14 | 19.26 | 19.08 | 19.23 | 3,485,167 | +0.18(+0.97%) |
Dec 22, 2009 | 19.02 | 19.23 | 18.92 | 19.05 | 4,067,512 | +0.03(+0.17%) |
Dec 21, 2009 | 18.86 | 19.04 | 18.65 | 19.02 | 5,251,189 | +0.27(+1.42%) |
Dec 18, 2009 | 18.71 | 18.79 | 18.61 | 18.75 | 7,062,043 | +0.09(+0.47%) |
Dec 17, 2009 | 18.68 | 18.85 | 18.61 | 18.66 | 4,552,594 | -0.12(-0.66%) |
Dec 16, 2009 | 18.96 | 18.98 | 18.73 | 18.79 | 3,492,546 | -0.01(-0.03%) |
Dec 15, 2009 | 18.87 | 18.92 | 18.74 | 18.79 | 4,764,377 | -0.13(-0.69%) |
Dec 14, 2009 | 18.98 | 18.98 | 18.85 | 18.92 | 6,452,508 | +0.20(+1.07%) |
Dec 11, 2009 | 18.74 | 18.86 | 18.66 | 18.72 | 4,309,433 | +0.09(+0.47%) |
Dec 10, 2009 | 18.88 | 18.99 | 18.62 | 18.64 | 8,421,395 | -0.14(-0.75%) |
Dec 09, 2009 | 18.50 | 18.81 | 18.41 | 18.78 | 13,886,931 | +0.24(+1.32%) |
Dec 08, 2009 | 18.28 | 18.58 | 18.28 | 18.53 | 12,855,568 | +0.01(+0.03%) |
Dec 07, 2009 | 18.39 | 18.62 | 18.39 | 18.53 | 9,321,171 | +0.04(+0.21%) |
Dec 04, 2009 | 18.97 | 19.02 | 18.04 | 18.49 | 28,090,670 | -0.60(-3.13%) |
Dec 03, 2009 | 19.26 | 19.31 | 19.06 | 19.09 | 11,158,875 | -0.10(-0.54%) |
Dec 02, 2009 | 19.21 | 19.29 | 19.12 | 19.19 | 6,058,322 | +0.02(+0.09%) |
Dec 01, 2009 | 19.33 | 19.33 | 19.10 | 19.17 | 7,114,834 | +0.01(+0.06%) |
Nov 30, 2009 | 19.28 | 19.34 | 19.10 | 19.16 | 5,840,585 | -0.07(-0.37%) |
Nov 27, 2009 | 19.05 | 19.30 | 18.96 | 19.23 | 2,651,976 | -0.17(-0.87%) |
Nov 25, 2009 | 19.40 | 19.45 | 19.19 | 19.40 | 3,798,999 | +0.09(+0.48%) |
Nov 24, 2009 | 19.47 | 19.49 | 19.24 | 19.31 | 5,509,337 | -0.18(-0.92%) |
Nov 23, 2009 | 19.67 | 19.67 | 19.44 | 19.49 | 5,725,488 | +0.08(+0.39%) |
Nov 20, 2009 | 19.29 | 19.43 | 19.21 | 19.41 | 6,116,818 | +0.04(+0.22%) |
Nov 19, 2009 | 19.41 | 19.42 | 19.14 | 19.37 | 4,869,878 | -0.14(-0.72%) |
Nov 18, 2009 | 19.62 | 19.64 | 19.31 | 19.51 | 4,987,764 | -0.08(-0.42%) |
Nov 17, 2009 | 19.45 | 19.61 | 19.35 | 19.59 | 5,514,084 | +0.08(+0.42%) |
Nov 16, 2009 | 19.10 | 19.56 | 19.08 | 19.51 | 5,145,763 | +0.34(+1.76%) |
Nov 13, 2009 | 19.12 | 19.34 | 18.92 | 19.17 | 4,707,274 | +0.01(+0.06%) |
Nov 12, 2009 | 19.36 | 19.50 | 19.06 | 19.16 | 5,418,884 | -0.26(-1.32%) |
Nov 11, 2009 | 19.44 | 19.51 | 19.27 | 19.42 | 4,370,587 | +0.09(+0.45%) |
Nov 10, 2009 | 19.50 | 19.53 | 19.17 | 19.33 | 5,480,257 | -0.12(-0.61%) |
Nov 09, 2009 | 19.22 | 19.45 | 19.09 | 19.45 | 6,745,592 | +0.31(+1.62%) |
Nov 06, 2009 | 18.92 | 19.19 | 18.83 | 19.14 | 10,250,635 | +0.23(+1.24%) |
Nov 05, 2009 | 18.50 | 18.92 | 18.47 | 18.91 | 10,100,173 | +0.55(+2.99%) |
Nov 04, 2009 | 18.05 | 18.53 | 18.00 | 18.36 | 15,491,110 | +0.40(+2.21%) |
Nov 03, 2009 | 17.87 | 18.20 | 17.84 | 17.96 | 10,274,495 | -0.03(-0.18%) |