Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.40 | 18.55 | 18.03 | 18.12 | 8,399,783 | -0.19(-1.01%) |
Jan 28, 2010 | 18.64 | 18.69 | 18.22 | 18.31 | 4,434,837 | -0.19(-1.04%) |
Jan 27, 2010 | 18.55 | 18.57 | 18.33 | 18.50 | 3,103,362 | -0.09(-0.48%) |
Jan 26, 2010 | 18.42 | 18.74 | 18.32 | 18.59 | 2,846,994 | -0.06(-0.32%) |
Jan 25, 2010 | 18.72 | 18.75 | 18.58 | 18.65 | 3,731,789 | +0.05(+0.28%) |
Jan 22, 2010 | 18.87 | 18.94 | 18.55 | 18.60 | 7,336,030 | -0.39(-2.03%) |
Jan 21, 2010 | 19.38 | 19.43 | 18.97 | 18.98 | 6,306,359 | -0.40(-2.07%) |
Jan 20, 2010 | 19.41 | 19.50 | 19.21 | 19.38 | 4,778,481 | -0.45(-2.28%) |
Jan 19, 2010 | 19.87 | 19.90 | 19.75 | 19.84 | 3,309,465 | +0.02(+0.11%) |
Jan 15, 2010 | 20.06 | 19.81 | 19.81 | 19.81 | 2,688,074 | -0.30(-1.47%) |
Jan 14, 2010 | 20.11 | 20.15 | 19.96 | 20.11 | 2,198,961 | +0.06(+0.30%) |
Jan 13, 2010 | 19.94 | 20.07 | 19.70 | 20.05 | 2,742,330 | +0.20(+1.01%) |
Jan 12, 2010 | 20.02 | 20.02 | 19.72 | 19.85 | 2,938,988 | -0.36(-1.76%) |
Jan 11, 2010 | 20.38 | 20.50 | 20.11 | 20.21 | 4,007,110 | -0.06(-0.29%) |
Jan 08, 2010 | 20.10 | 20.27 | 20.02 | 20.27 | 2,592,770 | +0.10(+0.51%) |
Jan 07, 2010 | 20.23 | 20.24 | 19.94 | 20.16 | 2,192,635 | -0.07(-0.33%) |
Jan 06, 2010 | 20.13 | 20.30 | 20.10 | 20.23 | 2,671,177 | +0.16(+0.78%) |
Jan 05, 2010 | 20.08 | 20.15 | 19.93 | 20.07 | 5,151,912 | +0.11(+0.56%) |
Jan 04, 2010 | 19.98 | 20.01 | 19.84 | 19.96 | 4,055,695 | +0.44(+2.24%) |
Dec 31, 2009 | 19.55 | 19.52 | 19.52 | 19.52 | 1,982,106 | +0.10(+0.53%) |
Dec 30, 2009 | 19.29 | 19.50 | 19.29 | 19.42 | 2,209,236 | -0.19(-0.98%) |
Dec 29, 2009 | 19.72 | 19.80 | 19.59 | 19.61 | 5,528,991 | -0.04(-0.19%) |
Dec 28, 2009 | 19.72 | 19.77 | 19.48 | 19.65 | 4,240,491 | +0.09(+0.45%) |
Dec 24, 2009 | 19.38 | 19.58 | 19.38 | 19.56 | 1,207,242 | +0.08(+0.42%) |
Dec 23, 2009 | 19.32 | 19.53 | 19.32 | 19.48 | 3,510,067 | +0.24(+1.27%) |
Dec 22, 2009 | 19.18 | 19.24 | 18.98 | 19.24 | 2,643,860 | +0.07(+0.35%) |
Dec 21, 2009 | 19.22 | 19.34 | 19.17 | 19.17 | 4,274,925 | +0.11(+0.58%) |
Dec 18, 2009 | 19.18 | 19.18 | 18.86 | 19.06 | 3,858,777 | +0.08(+0.43%) |
Dec 17, 2009 | 19.10 | 19.15 | 18.90 | 18.98 | 2,170,083 | -0.39(-1.99%) |
Dec 16, 2009 | 19.36 | 19.52 | 19.25 | 19.36 | 3,782,153 | +0.16(+0.85%) |
Dec 15, 2009 | 19.28 | 19.31 | 19.16 | 19.20 | 1,711,612 | -0.09(-0.46%) |
Dec 14, 2009 | 19.29 | 19.29 | 19.23 | 19.29 | 1,461,418 | +0.30(+1.56%) |
Dec 11, 2009 | 19.28 | 19.32 | 18.97 | 18.99 | 3,224,932 | -0.20(-1.04%) |
Dec 10, 2009 | 19.26 | 19.27 | 19.04 | 19.19 | 1,921,327 | +0.16(+0.82%) |
Dec 09, 2009 | 19.00 | 19.06 | 18.75 | 19.04 | 3,179,371 | +0.20(+1.06%) |
Dec 08, 2009 | 19.11 | 19.12 | 18.77 | 18.84 | 3,625,229 | -0.43(-2.23%) |
Dec 07, 2009 | 19.22 | 19.47 | 19.11 | 19.27 | 2,930,718 | +0.05(+0.27%) |
Dec 04, 2009 | 19.64 | 19.78 | 19.10 | 19.21 | 6,041,141 | -0.25(-1.30%) |
Dec 03, 2009 | 19.80 | 19.82 | 19.47 | 19.47 | 2,693,702 | -0.36(-1.83%) |
Dec 02, 2009 | 19.87 | 19.96 | 19.71 | 19.83 | 3,364,676 | +0.01(+0.04%) |
Dec 01, 2009 | 19.54 | 19.87 | 19.52 | 19.82 | 5,168,975 | +0.61(+3.16%) |
Nov 30, 2009 | 19.12 | 19.40 | 19.08 | 19.21 | 3,262,488 | +0.16(+0.86%) |
Nov 27, 2009 | 18.78 | 19.21 | 18.54 | 19.05 | 2,149,125 | -0.59(-2.98%) |
Nov 25, 2009 | 19.50 | 19.66 | 19.44 | 19.64 | 1,729,262 | +0.34(+1.77%) |
Nov 24, 2009 | 19.47 | 19.53 | 19.20 | 19.29 | 1,796,623 | -0.17(-0.87%) |
Nov 23, 2009 | 19.55 | 19.67 | 19.39 | 19.46 | 1,912,865 | +0.36(+1.86%) |
Nov 20, 2009 | 19.06 | 19.14 | 18.95 | 19.11 | 2,231,919 | -0.11(-0.58%) |
Nov 19, 2009 | 19.35 | 19.35 | 18.98 | 19.22 | 5,092,262 | -0.30(-1.52%) |
Nov 18, 2009 | 19.57 | 19.71 | 19.38 | 19.52 | 2,940,584 | -0.04(-0.23%) |
Nov 17, 2009 | 19.25 | 19.56 | 19.16 | 19.56 | 3,179,558 | +0.20(+1.03%) |
Nov 16, 2009 | 19.38 | 19.49 | 19.27 | 19.36 | 19,739,060 | +0.18(+0.93%) |
Nov 13, 2009 | 19.05 | 19.24 | 18.95 | 19.18 | 4,115,654 | +0.21(+1.13%) |
Nov 12, 2009 | 19.20 | 19.29 | 18.92 | 18.97 | 3,185,476 | -0.32(-1.65%) |
Nov 11, 2009 | 19.52 | 19.57 | 19.26 | 19.29 | 4,389,152 | +0.08(+0.42%) |
Nov 10, 2009 | 19.18 | 19.30 | 19.03 | 19.21 | 3,326,381 | -0.01(-0.08%) |
Nov 09, 2009 | 18.89 | 19.24 | 18.86 | 19.22 | 8,888,538 | +0.76(+4.10%) |
Nov 06, 2009 | 18.24 | 18.60 | 18.23 | 18.46 | 3,344,780 | +0.15(+0.81%) |
Nov 05, 2009 | 18.38 | 18.50 | 18.24 | 18.32 | 4,360,405 | +0.04(+0.24%) |
Nov 04, 2009 | 18.38 | 18.60 | 18.26 | 18.27 | 5,103,070 | +0.13(+0.74%) |
Nov 03, 2009 | 17.55 | 18.16 | 17.49 | 18.14 | 4,277,799 | +0.38(+2.13%) |