Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.16 | 19.35 | 18.79 | 18.93 | 4,736,904 | -0.12(-0.62%) |
Jan 28, 2010 | 19.34 | 19.34 | 18.88 | 19.05 | 3,254,109 | -0.17(-0.88%) |
Jan 27, 2010 | 19.07 | 19.25 | 18.75 | 19.22 | 7,891,022 | +0.15(+0.76%) |
Jan 26, 2010 | 19.12 | 19.37 | 19.03 | 19.07 | 3,068,370 | -0.18(-0.92%) |
Jan 25, 2010 | 19.32 | 19.35 | 18.86 | 19.25 | 4,178,957 | +0.08(+0.40%) |
Jan 22, 2010 | 19.55 | 19.75 | 19.05 | 19.17 | 4,988,157 | -0.45(-2.31%) |
Jan 21, 2010 | 20.21 | 20.35 | 19.57 | 19.62 | 6,624,391 | -0.59(-2.94%) |
Jan 20, 2010 | 20.29 | 20.33 | 20.02 | 20.22 | 5,545,313 | -0.27(-1.33%) |
Jan 19, 2010 | 19.98 | 20.52 | 19.98 | 20.49 | 3,050,109 | +0.45(+2.22%) |
Jan 15, 2010 | 20.12 | 20.04 | 20.04 | 20.04 | 3,259,029 | -0.17(-0.84%) |
Jan 14, 2010 | 20.21 | 20.29 | 20.07 | 20.21 | 1,929,651 | -0.04(-0.19%) |
Jan 13, 2010 | 19.87 | 20.30 | 19.86 | 20.25 | 3,103,598 | +0.43(+2.19%) |
Jan 12, 2010 | 19.99 | 20.18 | 19.73 | 19.82 | 3,122,766 | -0.36(-1.79%) |
Jan 11, 2010 | 20.15 | 20.31 | 20.07 | 20.18 | 2,009,455 | +0.13(+0.63%) |
Jan 08, 2010 | 20.16 | 20.20 | 19.88 | 20.05 | 2,271,259 | -0.16(-0.82%) |
Jan 07, 2010 | 20.01 | 20.35 | 19.83 | 20.22 | 2,270,563 | +0.19(+0.94%) |
Jan 06, 2010 | 20.04 | 20.23 | 19.97 | 20.03 | 2,646,682 | -0.05(-0.25%) |
Jan 05, 2010 | 20.02 | 20.09 | 19.76 | 20.08 | 1,744,668 | +0.08(+0.40%) |
Jan 04, 2010 | 20.37 | 20.46 | 19.90 | 20.00 | 2,674,261 | -0.16(-0.78%) |
Dec 31, 2009 | 20.66 | 20.16 | 20.16 | 20.16 | 1,858,691 | -0.44(-2.12%) |
Dec 30, 2009 | 20.47 | 20.59 | 20.35 | 20.59 | 1,201,741 | +0.03(+0.13%) |
Dec 29, 2009 | 20.92 | 21.05 | 20.56 | 20.57 | 1,816,538 | -0.33(-1.56%) |
Dec 28, 2009 | 20.94 | 21.16 | 20.82 | 20.89 | 1,713,649 | +0.07(+0.31%) |
Dec 24, 2009 | 20.64 | 20.85 | 20.64 | 20.83 | 575,467 | +0.09(+0.44%) |
Dec 23, 2009 | 20.51 | 20.93 | 20.43 | 20.73 | 1,934,550 | +0.27(+1.31%) |
Dec 22, 2009 | 20.21 | 20.47 | 20.21 | 20.47 | 2,818,793 | +0.26(+1.31%) |
Dec 21, 2009 | 20.05 | 20.22 | 19.94 | 20.20 | 2,208,953 | +0.27(+1.35%) |
Dec 18, 2009 | 19.86 | 19.93 | 19.58 | 19.93 | 3,317,862 | +0.13(+0.68%) |
Dec 17, 2009 | 19.74 | 19.92 | 19.64 | 19.80 | 2,990,549 | -0.10(-0.50%) |
Dec 16, 2009 | 19.88 | 20.02 | 19.81 | 19.90 | 3,082,900 | +0.16(+0.80%) |
Dec 15, 2009 | 19.86 | 19.88 | 19.68 | 19.74 | 2,213,226 | -0.22(-1.11%) |
Dec 14, 2009 | 19.76 | 19.99 | 19.75 | 19.96 | 2,297,911 | +0.36(+1.84%) |
Dec 11, 2009 | 19.38 | 19.63 | 19.26 | 19.60 | 1,793,961 | +0.29(+1.49%) |
Dec 10, 2009 | 19.43 | 19.51 | 19.18 | 19.31 | 1,904,065 | -0.00(-0.02%) |
Dec 09, 2009 | 19.41 | 19.54 | 19.29 | 19.32 | 2,413,787 | -0.03(-0.18%) |
Dec 08, 2009 | 19.39 | 19.68 | 19.29 | 19.35 | 2,602,392 | -0.16(-0.83%) |
Dec 07, 2009 | 19.93 | 19.95 | 19.35 | 19.51 | 3,499,939 | -0.46(-2.29%) |
Dec 04, 2009 | 19.90 | 20.11 | 19.57 | 19.97 | 4,670,384 | +0.57(+2.93%) |
Dec 03, 2009 | 19.71 | 19.97 | 19.33 | 19.40 | 5,218,584 | -0.20(-1.00%) |
Dec 02, 2009 | 19.28 | 19.71 | 19.22 | 19.60 | 4,100,211 | +0.29(+1.51%) |
Dec 01, 2009 | 19.22 | 19.42 | 19.01 | 19.31 | 3,716,101 | +0.23(+1.23%) |
Nov 30, 2009 | 18.31 | 19.12 | 18.24 | 19.07 | 2,747,319 | +0.79(+4.35%) |
Nov 27, 2009 | 18.51 | 18.65 | 18.19 | 18.28 | 1,489,235 | -0.57(-3.03%) |
Nov 25, 2009 | 18.89 | 18.98 | 18.74 | 18.85 | 2,151,279 | +0.10(+0.51%) |
Nov 24, 2009 | 19.05 | 19.10 | 18.71 | 18.75 | 3,514,628 | -0.33(-1.71%) |
Nov 23, 2009 | 19.20 | 19.42 | 18.92 | 19.08 | 4,645,744 | +0.20(+1.06%) |
Nov 20, 2009 | 18.82 | 18.96 | 18.79 | 18.88 | 2,399,861 | -0.12(-0.65%) |
Nov 19, 2009 | 19.31 | 19.35 | 18.90 | 19.00 | 2,677,005 | -0.46(-2.39%) |
Nov 18, 2009 | 19.08 | 19.52 | 19.07 | 19.47 | 2,999,458 | +0.36(+1.86%) |
Nov 17, 2009 | 19.42 | 19.56 | 19.08 | 19.11 | 3,077,985 | -0.33(-1.67%) |
Nov 16, 2009 | 19.22 | 19.66 | 19.16 | 19.44 | 3,506,657 | +0.43(+2.24%) |
Nov 13, 2009 | 18.95 | 19.09 | 18.78 | 19.01 | 3,310,315 | +0.26(+1.37%) |
Nov 12, 2009 | 18.91 | 19.10 | 18.71 | 18.75 | 2,736,010 | -0.22(-1.17%) |
Nov 11, 2009 | 18.83 | 19.10 | 18.71 | 18.98 | 6,417,293 | +0.36(+1.94%) |
Nov 10, 2009 | 18.54 | 18.75 | 18.31 | 18.62 | 3,799,105 | -0.05(-0.29%) |
Nov 09, 2009 | 17.91 | 18.69 | 17.90 | 18.67 | 4,012,366 | +0.96(+5.44%) |
Nov 06, 2009 | 17.76 | 18.04 | 17.59 | 17.71 | 3,620,883 | -0.01(-0.06%) |
Nov 05, 2009 | 17.90 | 18.10 | 17.71 | 17.72 | 2,433,153 | +0.02(+0.09%) |
Nov 04, 2009 | 18.28 | 18.37 | 17.67 | 17.70 | 5,145,422 | -0.37(-2.04%) |
Nov 03, 2009 | 17.56 | 18.10 | 17.53 | 18.07 | 4,696,324 | +0.25(+1.42%) |