Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.05 | 18.24 | 18.02 | 18.04 | 10,751,794 | +0.07(+0.42%) |
Jan 28, 2010 | 18.19 | 18.23 | 17.81 | 17.97 | 7,930,189 | -0.12(-0.69%) |
Jan 27, 2010 | 18.01 | 18.18 | 17.93 | 18.09 | 7,802,713 | +0.01(+0.03%) |
Jan 26, 2010 | 18.10 | 18.26 | 18.06 | 18.09 | 6,290,310 | -0.08(-0.44%) |
Jan 25, 2010 | 18.32 | 18.33 | 18.08 | 18.17 | 4,740,926 | -0.09(-0.47%) |
Jan 22, 2010 | 18.62 | 18.68 | 18.24 | 18.25 | 5,941,596 | -0.36(-1.95%) |
Jan 21, 2010 | 18.74 | 19.00 | 18.54 | 18.61 | 6,225,748 | -0.14(-0.72%) |
Jan 20, 2010 | 18.58 | 18.78 | 18.37 | 18.75 | 7,853,428 | +0.01(+0.07%) |
Jan 19, 2010 | 18.90 | 18.96 | 18.63 | 18.74 | 7,550,911 | -0.15(-0.78%) |
Jan 15, 2010 | 18.95 | 18.89 | 18.89 | 18.89 | 7,153,598 | -0.42(-2.17%) |
Jan 14, 2010 | 19.42 | 19.50 | 19.15 | 19.30 | 3,735,013 | -0.19(-0.98%) |
Jan 13, 2010 | 19.42 | 19.53 | 19.24 | 19.50 | 6,377,323 | +0.01(+0.06%) |
Jan 12, 2010 | 19.56 | 19.58 | 19.34 | 19.48 | 4,557,068 | -0.07(-0.35%) |
Jan 11, 2010 | 19.43 | 19.64 | 19.23 | 19.55 | 5,288,581 | +0.12(+0.60%) |
Jan 08, 2010 | 19.01 | 19.46 | 18.87 | 19.43 | 8,254,159 | +0.01(+0.06%) |
Jan 07, 2010 | 19.06 | 19.43 | 18.94 | 19.42 | 5,967,601 | +0.30(+1.58%) |
Jan 06, 2010 | 18.97 | 19.14 | 18.89 | 19.12 | 5,696,292 | +0.15(+0.81%) |
Jan 05, 2010 | 19.00 | 19.02 | 18.81 | 18.97 | 5,257,823 | -0.01(-0.07%) |
Jan 04, 2010 | 19.18 | 19.18 | 18.92 | 18.98 | 6,059,471 | +0.11(+0.59%) |
Dec 31, 2009 | 18.97 | 18.87 | 18.87 | 18.87 | 3,366,819 | -0.16(-0.84%) |
Dec 30, 2009 | 19.16 | 19.16 | 19.00 | 19.03 | 2,588,959 | -0.04(-0.19%) |
Dec 29, 2009 | 19.17 | 19.18 | 19.05 | 19.06 | 1,833,713 | -0.02(-0.13%) |
Dec 28, 2009 | 19.18 | 19.19 | 19.05 | 19.09 | 2,532,528 | -0.02(-0.10%) |
Dec 24, 2009 | 19.09 | 19.11 | 19.04 | 19.11 | 1,384,248 | +0.11(+0.58%) |
Dec 23, 2009 | 19.16 | 19.16 | 18.97 | 19.00 | 3,017,495 | -0.07(-0.36%) |
Dec 22, 2009 | 19.14 | 19.14 | 19.01 | 19.06 | 3,918,380 | +0.00(+0.00%) |
Dec 21, 2009 | 19.08 | 19.29 | 19.03 | 19.06 | 4,748,914 | +0.02(+0.13%) |
Dec 18, 2009 | 19.11 | 19.17 | 18.95 | 19.04 | 9,671,939 | +0.03(+0.16%) |
Dec 17, 2009 | 19.72 | 19.74 | 18.94 | 19.01 | 10,462,918 | -0.39(-2.00%) |
Dec 16, 2009 | 19.64 | 19.69 | 19.30 | 19.40 | 7,646,438 | -0.20(-1.01%) |
Dec 15, 2009 | 19.66 | 19.73 | 19.50 | 19.59 | 5,778,147 | -0.11(-0.56%) |
Dec 14, 2009 | 19.70 | 19.86 | 19.61 | 19.70 | 4,833,796 | +0.10(+0.50%) |
Dec 11, 2009 | 19.75 | 19.77 | 19.53 | 19.61 | 3,852,611 | +0.00(+0.00%) |
Dec 10, 2009 | 19.64 | 19.78 | 19.59 | 19.61 | 6,160,009 | +0.09(+0.44%) |
Dec 09, 2009 | 19.58 | 19.60 | 19.35 | 19.52 | 6,181,706 | -0.07(-0.38%) |
Dec 08, 2009 | 19.88 | 19.97 | 19.57 | 19.59 | 6,424,691 | -0.42(-2.09%) |
Dec 07, 2009 | 19.90 | 20.08 | 19.86 | 20.01 | 4,522,633 | +0.09(+0.46%) |
Dec 04, 2009 | 19.87 | 20.25 | 19.77 | 19.92 | 9,666,015 | +0.37(+1.89%) |
Dec 03, 2009 | 19.85 | 19.88 | 19.54 | 19.55 | 5,382,146 | -0.21(-1.06%) |
Dec 02, 2009 | 19.53 | 19.91 | 19.51 | 19.76 | 5,573,762 | +0.22(+1.13%) |
Dec 01, 2009 | 19.38 | 19.61 | 19.38 | 19.54 | 7,725,978 | +0.23(+1.21%) |
Nov 30, 2009 | 19.21 | 19.42 | 19.13 | 19.30 | 4,350,979 | +0.01(+0.06%) |
Nov 27, 2009 | 19.06 | 19.41 | 19.02 | 19.29 | 2,016,920 | -0.22(-1.14%) |
Nov 25, 2009 | 19.52 | 19.60 | 19.49 | 19.51 | 2,519,261 | +0.04(+0.22%) |
Nov 24, 2009 | 19.34 | 19.51 | 19.29 | 19.47 | 3,991,340 | -0.04(-0.22%) |
Nov 23, 2009 | 19.42 | 19.61 | 19.27 | 19.51 | 5,798,477 | +0.39(+2.06%) |
Nov 20, 2009 | 18.90 | 19.16 | 18.90 | 19.12 | 3,531,224 | +0.06(+0.32%) |
Nov 19, 2009 | 19.21 | 19.21 | 18.95 | 19.06 | 4,155,352 | -0.22(-1.15%) |
Nov 18, 2009 | 19.38 | 19.38 | 19.19 | 19.28 | 3,490,730 | -0.15(-0.79%) |
Nov 17, 2009 | 19.24 | 19.43 | 19.23 | 19.43 | 3,229,441 | +0.06(+0.29%) |
Nov 16, 2009 | 19.22 | 19.40 | 19.11 | 19.38 | 4,814,498 | +0.28(+1.45%) |
Nov 13, 2009 | 19.06 | 19.13 | 18.91 | 19.10 | 5,637,210 | +0.01(+0.06%) |
Nov 12, 2009 | 19.12 | 19.30 | 19.01 | 19.09 | 7,315,121 | +0.02(+0.10%) |
Nov 11, 2009 | 19.20 | 19.21 | 18.95 | 19.07 | 4,677,544 | +0.02(+0.10%) |
Nov 10, 2009 | 19.05 | 19.22 | 18.92 | 19.05 | 6,648,661 | -0.01(-0.03%) |
Nov 09, 2009 | 18.76 | 19.12 | 18.70 | 19.06 | 7,517,988 | +0.36(+1.91%) |
Nov 06, 2009 | 18.49 | 18.74 | 18.32 | 18.70 | 5,745,374 | +0.01(+0.03%) |
Nov 05, 2009 | 18.17 | 18.71 | 18.02 | 18.69 | 9,483,201 | +0.75(+4.19%) |
Nov 04, 2009 | 17.65 | 18.17 | 17.60 | 17.94 | 7,934,886 | +0.32(+1.82%) |
Nov 03, 2009 | 17.51 | 17.65 | 17.33 | 17.62 | 6,591,842 | +0.13(+0.74%) |