Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.72 | 17.80 | 17.22 | 17.39 | 2,578,022 | -0.18(-1.01%) |
Jan 28, 2010 | 17.55 | 17.65 | 17.09 | 17.56 | 2,647,213 | +0.16(+0.92%) |
Jan 27, 2010 | 17.40 | 17.49 | 17.12 | 17.40 | 1,968,856 | +0.01(+0.05%) |
Jan 26, 2010 | 17.40 | 17.58 | 17.36 | 17.40 | 2,775,769 | -0.22(-1.26%) |
Jan 25, 2010 | 17.78 | 17.78 | 17.49 | 17.62 | 1,966,046 | +0.11(+0.61%) |
Jan 22, 2010 | 17.62 | 17.74 | 17.32 | 17.51 | 2,503,726 | -0.14(-0.81%) |
Jan 21, 2010 | 18.05 | 18.05 | 17.64 | 17.65 | 2,336,911 | -0.29(-1.64%) |
Jan 20, 2010 | 18.05 | 18.10 | 17.79 | 17.95 | 2,454,033 | -0.11(-0.59%) |
Jan 19, 2010 | 18.09 | 18.15 | 17.93 | 18.05 | 2,487,507 | -0.11(-0.59%) |
Jan 15, 2010 | 18.38 | 18.16 | 18.16 | 18.16 | 3,667,699 | -0.25(-1.35%) |
Jan 14, 2010 | 18.36 | 18.45 | 18.27 | 18.41 | 2,453,304 | +0.04(+0.19%) |
Jan 13, 2010 | 17.99 | 18.41 | 17.78 | 18.37 | 3,949,533 | +0.38(+2.13%) |
Jan 12, 2010 | 18.06 | 18.29 | 17.94 | 17.99 | 2,876,854 | -0.38(-2.08%) |
Jan 11, 2010 | 18.46 | 18.51 | 18.15 | 18.37 | 2,626,485 | -0.10(-0.53%) |
Jan 08, 2010 | 18.66 | 18.69 | 18.38 | 18.47 | 2,923,534 | -0.32(-1.70%) |
Jan 07, 2010 | 18.61 | 18.85 | 18.52 | 18.79 | 1,658,390 | +0.20(+1.10%) |
Jan 06, 2010 | 18.62 | 18.79 | 18.52 | 18.59 | 1,066,522 | -0.07(-0.38%) |
Jan 05, 2010 | 18.91 | 18.93 | 18.56 | 18.66 | 1,876,806 | -0.16(-0.85%) |
Jan 04, 2010 | 18.54 | 18.85 | 18.54 | 18.82 | 1,130,934 | +0.35(+1.88%) |
Dec 31, 2009 | 18.62 | 18.47 | 18.47 | 18.47 | 780,741 | -0.08(-0.43%) |
Dec 30, 2009 | 18.63 | 18.73 | 18.42 | 18.55 | 1,630,779 | -0.09(-0.48%) |
Dec 29, 2009 | 18.67 | 18.74 | 18.52 | 18.64 | 1,887,418 | +0.07(+0.38%) |
Dec 28, 2009 | 18.71 | 18.71 | 18.43 | 18.57 | 740,375 | -0.09(-0.48%) |
Dec 24, 2009 | 18.46 | 18.69 | 18.42 | 18.66 | 456,526 | +0.17(+0.91%) |
Dec 23, 2009 | 18.60 | 18.60 | 18.37 | 18.49 | 2,078,791 | -0.02(-0.10%) |
Dec 22, 2009 | 18.49 | 18.58 | 18.42 | 18.51 | 2,262,400 | +0.12(+0.68%) |
Dec 21, 2009 | 18.43 | 18.63 | 18.22 | 18.38 | 1,107,027 | +0.10(+0.54%) |
Dec 18, 2009 | 18.10 | 18.30 | 17.85 | 18.29 | 1,661,518 | +0.02(+0.10%) |
Dec 17, 2009 | 18.67 | 18.69 | 18.27 | 18.27 | 1,540,530 | -0.77(-4.07%) |
Dec 16, 2009 | 18.88 | 19.09 | 18.82 | 19.04 | 1,725,018 | +0.27(+1.42%) |
Dec 15, 2009 | 18.63 | 18.85 | 18.49 | 18.77 | 4,451,840 | +0.19(+1.01%) |
Dec 14, 2009 | 18.73 | 18.89 | 18.53 | 18.59 | 2,472,601 | +0.04(+0.19%) |
Dec 11, 2009 | 18.74 | 18.75 | 18.45 | 18.55 | 3,127,497 | -0.08(-0.43%) |
Dec 10, 2009 | 18.46 | 18.70 | 18.46 | 18.63 | 1,729,018 | +0.02(+0.10%) |
Dec 09, 2009 | 18.71 | 18.71 | 18.30 | 18.61 | 1,505,279 | -0.04(-0.19%) |
Dec 08, 2009 | 19.01 | 19.01 | 18.61 | 18.65 | 1,741,791 | -0.38(-2.01%) |
Dec 07, 2009 | 18.95 | 19.23 | 18.87 | 19.03 | 1,994,487 | +0.04(+0.19%) |
Dec 04, 2009 | 18.93 | 19.21 | 18.71 | 19.00 | 4,526,204 | +0.33(+1.76%) |
Dec 03, 2009 | 18.82 | 18.85 | 18.60 | 18.67 | 2,025,171 | -0.02(-0.10%) |
Dec 02, 2009 | 18.61 | 18.99 | 18.61 | 18.69 | 2,414,281 | -0.06(-0.33%) |
Dec 01, 2009 | 18.45 | 18.99 | 18.45 | 18.75 | 2,791,807 | +0.44(+2.43%) |
Nov 30, 2009 | 18.12 | 18.39 | 18.12 | 18.30 | 1,617,324 | +0.03(+0.15%) |
Nov 27, 2009 | 17.93 | 18.42 | 17.88 | 18.28 | 1,040,588 | -0.14(-0.77%) |
Nov 25, 2009 | 18.36 | 18.56 | 18.36 | 18.42 | 2,602,033 | -0.01(-0.05%) |
Nov 24, 2009 | 18.53 | 18.54 | 18.28 | 18.43 | 2,541,057 | -0.10(-0.53%) |
Nov 23, 2009 | 18.63 | 18.91 | 18.25 | 18.53 | 3,582,462 | +0.05(+0.29%) |
Nov 20, 2009 | 18.56 | 18.64 | 18.44 | 18.47 | 2,231,319 | -0.18(-0.95%) |
Nov 19, 2009 | 18.67 | 18.69 | 18.41 | 18.65 | 2,103,813 | -0.04(-0.19%) |
Nov 18, 2009 | 18.97 | 18.97 | 18.64 | 18.69 | 2,042,583 | -0.17(-0.90%) |
Nov 17, 2009 | 19.37 | 19.45 | 18.66 | 18.85 | 4,101,715 | -0.84(-4.25%) |
Nov 16, 2009 | 18.94 | 19.72 | 18.90 | 19.69 | 3,771,910 | +0.96(+5.13%) |
Nov 13, 2009 | 18.95 | 19.01 | 18.65 | 18.73 | 2,783,271 | -0.17(-0.89%) |
Nov 12, 2009 | 19.21 | 19.24 | 18.71 | 18.90 | 2,468,622 | -0.32(-1.67%) |
Nov 11, 2009 | 18.98 | 19.30 | 18.86 | 19.22 | 2,173,180 | +0.40(+2.13%) |
Nov 10, 2009 | 18.46 | 18.90 | 18.46 | 18.82 | 2,303,574 | +0.09(+0.48%) |
Nov 09, 2009 | 18.50 | 18.94 | 18.32 | 18.73 | 3,212,788 | +0.46(+2.53%) |
Nov 06, 2009 | 18.11 | 18.47 | 18.05 | 18.27 | 1,680,559 | +0.21(+1.18%) |
Nov 05, 2009 | 17.72 | 18.34 | 17.69 | 18.05 | 2,394,886 | +0.37(+2.11%) |
Nov 04, 2009 | 17.49 | 18.05 | 17.48 | 17.68 | 2,748,440 | +0.31(+1.79%) |
Nov 03, 2009 | 16.97 | 17.42 | 16.93 | 17.37 | 1,825,066 | -0.24(-1.36%) |