Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.05 | 18.24 | 18.02 | 18.04 | 10,751,015 | +0.07(+0.42%) |
Jan 28, 2010 | 18.19 | 18.24 | 17.81 | 17.97 | 7,929,614 | -0.12(-0.69%) |
Jan 27, 2010 | 18.01 | 18.19 | 17.93 | 18.09 | 7,802,147 | +0.01(+0.03%) |
Jan 26, 2010 | 18.10 | 18.26 | 18.06 | 18.09 | 6,289,854 | -0.08(-0.44%) |
Jan 25, 2010 | 18.32 | 18.33 | 18.08 | 18.17 | 4,740,582 | -0.09(-0.47%) |
Jan 22, 2010 | 18.62 | 18.68 | 18.24 | 18.25 | 5,941,166 | -0.36(-1.95%) |
Jan 21, 2010 | 18.75 | 19.00 | 18.54 | 18.62 | 6,225,296 | -0.14(-0.72%) |
Jan 20, 2010 | 18.58 | 18.78 | 18.37 | 18.75 | 7,852,858 | +0.01(+0.07%) |
Jan 19, 2010 | 18.91 | 18.96 | 18.63 | 18.74 | 7,550,363 | -0.15(-0.78%) |
Jan 15, 2010 | 18.95 | 18.89 | 18.89 | 18.89 | 7,153,079 | -0.42(-2.17%) |
Jan 14, 2010 | 19.42 | 19.50 | 19.15 | 19.31 | 3,734,742 | -0.19(-0.98%) |
Jan 13, 2010 | 19.42 | 19.53 | 19.24 | 19.50 | 6,376,861 | +0.01(+0.06%) |
Jan 12, 2010 | 19.56 | 19.58 | 19.34 | 19.48 | 4,556,737 | -0.07(-0.35%) |
Jan 11, 2010 | 19.44 | 19.64 | 19.23 | 19.55 | 5,288,198 | +0.12(+0.60%) |
Jan 08, 2010 | 19.01 | 19.46 | 18.87 | 19.44 | 8,253,561 | +0.01(+0.06%) |
Jan 07, 2010 | 19.06 | 19.43 | 18.94 | 19.42 | 5,967,169 | +0.30(+1.58%) |
Jan 06, 2010 | 18.97 | 19.15 | 18.89 | 19.12 | 5,695,879 | +0.15(+0.81%) |
Jan 05, 2010 | 19.00 | 19.02 | 18.81 | 18.97 | 5,257,442 | -0.01(-0.06%) |
Jan 04, 2010 | 19.18 | 19.18 | 18.92 | 18.98 | 6,059,032 | +0.11(+0.59%) |
Dec 31, 2009 | 18.97 | 18.87 | 18.87 | 18.87 | 3,366,575 | -0.16(-0.84%) |
Dec 30, 2009 | 19.16 | 19.16 | 19.00 | 19.03 | 2,588,771 | -0.04(-0.19%) |
Dec 29, 2009 | 19.17 | 19.18 | 19.05 | 19.07 | 1,833,580 | -0.02(-0.13%) |
Dec 28, 2009 | 19.18 | 19.20 | 19.05 | 19.09 | 2,532,344 | -0.02(-0.10%) |
Dec 24, 2009 | 19.09 | 19.11 | 19.04 | 19.11 | 1,384,147 | +0.11(+0.58%) |
Dec 23, 2009 | 19.16 | 19.16 | 18.97 | 19.00 | 3,017,276 | -0.07(-0.36%) |
Dec 22, 2009 | 19.14 | 19.15 | 19.01 | 19.07 | 3,918,096 | +0.00(+0.00%) |
Dec 21, 2009 | 19.08 | 19.29 | 19.03 | 19.07 | 4,748,570 | +0.02(+0.13%) |
Dec 18, 2009 | 19.11 | 19.17 | 18.95 | 19.04 | 9,671,238 | +0.03(+0.16%) |
Dec 17, 2009 | 19.72 | 19.74 | 18.94 | 19.01 | 10,462,159 | -0.39(-2.00%) |
Dec 16, 2009 | 19.64 | 19.69 | 19.30 | 19.40 | 7,645,883 | -0.20(-1.01%) |
Dec 15, 2009 | 19.66 | 19.73 | 19.50 | 19.60 | 5,777,728 | -0.11(-0.56%) |
Dec 14, 2009 | 19.71 | 19.86 | 19.61 | 19.71 | 4,833,445 | +0.10(+0.50%) |
Dec 11, 2009 | 19.76 | 19.77 | 19.53 | 19.61 | 3,852,332 | +0.00(+0.00%) |
Dec 10, 2009 | 19.64 | 19.79 | 19.59 | 19.61 | 6,159,563 | +0.09(+0.44%) |
Dec 09, 2009 | 19.58 | 19.60 | 19.36 | 19.52 | 6,181,258 | -0.07(-0.38%) |
Dec 08, 2009 | 19.88 | 19.97 | 19.57 | 19.60 | 6,424,225 | -0.42(-2.09%) |
Dec 07, 2009 | 19.90 | 20.08 | 19.87 | 20.01 | 4,522,305 | +0.09(+0.46%) |
Dec 04, 2009 | 19.87 | 20.25 | 19.77 | 19.92 | 9,665,314 | +0.37(+1.89%) |
Dec 03, 2009 | 19.85 | 19.88 | 19.55 | 19.55 | 5,381,756 | -0.21(-1.06%) |
Dec 02, 2009 | 19.53 | 19.92 | 19.52 | 19.76 | 5,573,358 | +0.22(+1.13%) |
Dec 01, 2009 | 19.38 | 19.61 | 19.38 | 19.54 | 7,725,418 | +0.23(+1.21%) |
Nov 30, 2009 | 19.21 | 19.42 | 19.13 | 19.31 | 4,350,663 | +0.01(+0.06%) |
Nov 27, 2009 | 19.07 | 19.41 | 19.02 | 19.29 | 2,016,773 | -0.22(-1.14%) |
Nov 25, 2009 | 19.52 | 19.60 | 19.49 | 19.52 | 2,519,079 | +0.04(+0.22%) |
Nov 24, 2009 | 19.34 | 19.52 | 19.29 | 19.47 | 3,991,051 | -0.04(-0.22%) |
Nov 23, 2009 | 19.42 | 19.61 | 19.27 | 19.52 | 5,798,057 | +0.39(+2.06%) |
Nov 20, 2009 | 18.90 | 19.16 | 18.90 | 19.12 | 3,530,968 | +0.06(+0.32%) |
Nov 19, 2009 | 19.21 | 19.21 | 18.95 | 19.06 | 4,155,051 | -0.22(-1.15%) |
Nov 18, 2009 | 19.39 | 19.39 | 19.20 | 19.28 | 3,490,477 | -0.15(-0.79%) |
Nov 17, 2009 | 19.24 | 19.44 | 19.23 | 19.44 | 3,229,207 | +0.06(+0.29%) |
Nov 16, 2009 | 19.22 | 19.40 | 19.11 | 19.38 | 4,814,149 | +0.28(+1.45%) |
Nov 13, 2009 | 19.07 | 19.13 | 18.91 | 19.10 | 5,636,802 | +0.01(+0.06%) |
Nov 12, 2009 | 19.12 | 19.30 | 19.01 | 19.09 | 7,314,591 | +0.02(+0.10%) |
Nov 11, 2009 | 19.20 | 19.21 | 18.95 | 19.07 | 4,677,204 | +0.02(+0.10%) |
Nov 10, 2009 | 19.05 | 19.22 | 18.92 | 19.05 | 6,648,179 | -0.01(-0.03%) |
Nov 09, 2009 | 18.76 | 19.12 | 18.70 | 19.06 | 7,517,443 | +0.36(+1.91%) |
Nov 06, 2009 | 18.49 | 18.75 | 18.32 | 18.70 | 5,744,957 | +0.01(+0.03%) |
Nov 05, 2009 | 18.17 | 18.71 | 18.02 | 18.70 | 9,482,514 | +0.75(+4.19%) |
Nov 04, 2009 | 17.66 | 18.17 | 17.60 | 17.95 | 7,934,311 | +0.32(+1.82%) |
Nov 03, 2009 | 17.51 | 17.66 | 17.34 | 17.62 | 6,591,364 | +0.13(+0.74%) |