Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.45 | 17.63 | 16.79 | 16.90 | 6,075,013 | -0.45(-2.61%) |
Jan 28, 2010 | 17.64 | 17.70 | 16.93 | 17.35 | 5,716,622 | -0.13(-0.72%) |
Jan 27, 2010 | 17.20 | 17.54 | 16.97 | 17.48 | 5,215,320 | +0.25(+1.47%) |
Jan 26, 2010 | 17.29 | 17.60 | 17.15 | 17.22 | 5,326,379 | -0.18(-1.03%) |
Jan 25, 2010 | 17.71 | 18.00 | 17.25 | 17.40 | 6,738,191 | -0.13(-0.72%) |
Jan 22, 2010 | 18.55 | 18.57 | 17.21 | 17.53 | 19,081,328 | -1.48(-7.78%) |
Jan 21, 2010 | 19.27 | 19.39 | 18.65 | 19.01 | 7,171,146 | -0.19(-1.01%) |
Jan 20, 2010 | 18.91 | 19.45 | 18.83 | 19.20 | 7,372,862 | +0.10(+0.51%) |
Jan 19, 2010 | 18.64 | 19.12 | 18.14 | 19.10 | 5,887,253 | +0.47(+2.51%) |
Jan 15, 2010 | 19.06 | 18.64 | 18.64 | 18.64 | 6,389,976 | -0.48(-2.53%) |
Jan 14, 2010 | 19.26 | 19.26 | 19.01 | 19.12 | 3,414,590 | -0.11(-0.58%) |
Jan 13, 2010 | 18.43 | 19.31 | 18.30 | 19.23 | 5,771,329 | +0.80(+4.31%) |
Jan 12, 2010 | 18.64 | 18.64 | 18.20 | 18.43 | 4,699,239 | -0.27(-1.43%) |
Jan 11, 2010 | 19.12 | 19.14 | 18.65 | 18.70 | 3,585,739 | -0.27(-1.41%) |
Jan 08, 2010 | 19.16 | 19.21 | 18.81 | 18.97 | 4,742,314 | -0.20(-1.05%) |
Jan 07, 2010 | 18.92 | 19.24 | 18.81 | 19.17 | 3,394,345 | +0.16(+0.82%) |
Jan 06, 2010 | 19.13 | 19.31 | 18.91 | 19.01 | 4,418,483 | -0.04(-0.23%) |
Jan 05, 2010 | 18.85 | 19.25 | 18.75 | 19.06 | 3,775,532 | +0.14(+0.75%) |
Jan 04, 2010 | 18.94 | 19.10 | 18.78 | 18.92 | 3,908,154 | +0.19(+1.03%) |
Dec 31, 2009 | 18.89 | 18.72 | 18.72 | 18.72 | 2,975,349 | -0.22(-1.18%) |
Dec 30, 2009 | 18.80 | 18.98 | 18.64 | 18.95 | 3,064,894 | +0.04(+0.24%) |
Dec 29, 2009 | 18.87 | 18.99 | 18.61 | 18.90 | 3,134,793 | -0.01(-0.04%) |
Dec 28, 2009 | 19.30 | 19.30 | 18.78 | 18.91 | 3,359,685 | -0.33(-1.74%) |
Dec 24, 2009 | 19.13 | 19.33 | 19.08 | 19.24 | 941,197 | +0.13(+0.66%) |
Dec 23, 2009 | 19.31 | 19.36 | 19.05 | 19.12 | 2,376,343 | -0.07(-0.39%) |
Dec 22, 2009 | 19.20 | 19.32 | 19.04 | 19.19 | 2,668,772 | +0.05(+0.27%) |
Dec 21, 2009 | 19.36 | 19.37 | 19.01 | 19.14 | 4,622,215 | -0.17(-0.89%) |
Dec 18, 2009 | 19.24 | 19.50 | 18.95 | 19.31 | 6,235,044 | +0.30(+1.56%) |
Dec 17, 2009 | 19.20 | 19.21 | 18.58 | 19.01 | 9,574,796 | -1.05(-5.24%) |
Dec 16, 2009 | 20.13 | 20.26 | 19.88 | 20.07 | 3,698,497 | +0.02(+0.09%) |
Dec 15, 2009 | 20.24 | 20.35 | 19.97 | 20.05 | 2,532,226 | -0.20(-0.99%) |
Dec 14, 2009 | 20.36 | 20.38 | 20.22 | 20.25 | 3,529,688 | -0.21(-1.05%) |
Dec 11, 2009 | 20.26 | 20.57 | 19.86 | 20.46 | 4,437,622 | +0.46(+2.29%) |
Dec 10, 2009 | 20.11 | 20.43 | 19.88 | 20.00 | 4,591,270 | -0.25(-1.24%) |
Dec 09, 2009 | 20.33 | 20.45 | 19.85 | 20.25 | 3,605,980 | -0.10(-0.51%) |
Dec 08, 2009 | 20.88 | 20.94 | 20.27 | 20.36 | 5,613,132 | -0.81(-3.85%) |
Dec 07, 2009 | 20.96 | 21.28 | 20.88 | 21.17 | 3,567,686 | +0.06(+0.28%) |
Dec 04, 2009 | 21.69 | 21.82 | 20.76 | 21.11 | 5,825,300 | -0.08(-0.38%) |
Dec 03, 2009 | 21.84 | 22.20 | 21.09 | 21.19 | 4,686,006 | -0.70(-3.21%) |
Dec 02, 2009 | 21.36 | 21.93 | 21.29 | 21.90 | 4,036,549 | +0.49(+2.28%) |
Dec 01, 2009 | 21.88 | 22.19 | 21.32 | 21.41 | 5,230,083 | -0.16(-0.76%) |
Nov 30, 2009 | 21.24 | 21.83 | 21.20 | 21.57 | 3,932,138 | +0.33(+1.57%) |
Nov 27, 2009 | 20.82 | 21.42 | 20.51 | 21.24 | 1,869,618 | -0.30(-1.41%) |
Nov 25, 2009 | 21.32 | 21.65 | 21.20 | 21.54 | 3,269,666 | +0.24(+1.11%) |
Nov 24, 2009 | 21.23 | 21.39 | 20.83 | 21.31 | 4,825,193 | +0.09(+0.42%) |
Nov 23, 2009 | 20.92 | 21.25 | 20.79 | 21.22 | 5,730,955 | +0.61(+2.95%) |
Nov 20, 2009 | 20.19 | 20.62 | 20.12 | 20.61 | 4,191,453 | +0.05(+0.25%) |
Nov 19, 2009 | 20.63 | 20.72 | 20.37 | 20.56 | 3,797,356 | -0.37(-1.77%) |
Nov 18, 2009 | 20.87 | 20.96 | 20.65 | 20.93 | 2,833,167 | -0.07(-0.35%) |
Nov 17, 2009 | 20.71 | 21.10 | 20.54 | 21.00 | 4,066,003 | +0.13(+0.64%) |
Nov 16, 2009 | 20.24 | 21.09 | 20.20 | 20.87 | 5,906,266 | +0.88(+4.41%) |
Nov 13, 2009 | 19.85 | 20.07 | 19.54 | 19.99 | 3,682,067 | +0.56(+2.86%) |
Nov 12, 2009 | 19.68 | 20.14 | 19.31 | 19.43 | 3,021,619 | -0.44(-2.20%) |
Nov 11, 2009 | 20.27 | 20.34 | 19.74 | 19.87 | 3,407,977 | -0.10(-0.52%) |
Nov 10, 2009 | 19.75 | 20.08 | 19.51 | 19.97 | 3,790,174 | -0.07(-0.33%) |
Nov 09, 2009 | 19.26 | 20.07 | 19.22 | 20.04 | 5,230,790 | +0.99(+5.21%) |
Nov 06, 2009 | 18.92 | 19.38 | 18.70 | 19.05 | 2,869,388 | -0.13(-0.66%) |
Nov 05, 2009 | 18.53 | 19.19 | 18.32 | 19.17 | 3,715,931 | +0.73(+3.93%) |
Nov 04, 2009 | 18.71 | 19.05 | 18.36 | 18.45 | 3,683,168 | -0.06(-0.32%) |
Nov 03, 2009 | 18.28 | 18.54 | 17.80 | 18.51 | 4,749,909 | -0.01(-0.04%) |