Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.02 | 19.10 | 18.81 | 18.86 | 2,551,013 | -0.17(-0.88%) |
Jan 28, 2010 | 19.20 | 19.20 | 18.92 | 19.02 | 1,652,492 | -0.07(-0.39%) |
Jan 27, 2010 | 18.94 | 19.12 | 18.92 | 19.10 | 1,340,806 | +0.01(+0.03%) |
Jan 26, 2010 | 18.93 | 19.16 | 18.93 | 19.09 | 921,920 | -0.09(-0.48%) |
Jan 25, 2010 | 19.20 | 19.28 | 19.15 | 19.19 | 1,292,998 | +0.08(+0.42%) |
Jan 22, 2010 | 19.21 | 19.30 | 19.10 | 19.10 | 1,604,119 | -0.29(-1.50%) |
Jan 21, 2010 | 19.82 | 19.88 | 19.31 | 19.40 | 1,338,617 | -0.36(-1.85%) |
Jan 20, 2010 | 19.72 | 19.77 | 19.61 | 19.76 | 2,344,201 | -0.20(-1.02%) |
Jan 19, 2010 | 19.78 | 20.03 | 19.78 | 19.96 | 1,839,618 | +0.48(+2.44%) |
Jan 15, 2010 | 19.58 | 19.49 | 19.49 | 19.49 | 1,313,364 | -0.17(-0.88%) |
Jan 14, 2010 | 19.65 | 19.71 | 19.61 | 19.66 | 1,034,348 | +0.14(+0.73%) |
Jan 13, 2010 | 19.51 | 19.59 | 19.38 | 19.52 | 1,598,880 | +0.11(+0.54%) |
Jan 12, 2010 | 19.30 | 19.41 | 19.27 | 19.41 | 1,034,808 | +0.12(+0.61%) |
Jan 11, 2010 | 19.46 | 19.46 | 19.25 | 19.30 | 1,749,963 | +0.03(+0.16%) |
Jan 08, 2010 | 19.17 | 19.28 | 19.08 | 19.27 | 1,232,680 | +0.09(+0.48%) |
Jan 07, 2010 | 19.06 | 19.20 | 19.03 | 19.17 | 2,209,657 | -0.14(-0.70%) |
Jan 06, 2010 | 19.22 | 19.44 | 19.22 | 19.31 | 2,931,852 | -0.10(-0.54%) |
Jan 05, 2010 | 19.35 | 19.43 | 19.33 | 19.41 | 1,504,319 | -0.43(-2.18%) |
Jan 04, 2010 | 19.91 | 19.95 | 19.79 | 19.85 | 1,293,305 | +0.14(+0.69%) |
Dec 31, 2009 | 19.96 | 19.71 | 19.71 | 19.71 | 764,389 | -0.11(-0.56%) |
Dec 30, 2009 | 19.69 | 19.83 | 19.69 | 19.82 | 1,504,618 | -0.07(-0.34%) |
Dec 29, 2009 | 19.97 | 19.98 | 19.77 | 19.89 | 1,292,273 | +0.01(+0.06%) |
Dec 28, 2009 | 19.95 | 19.98 | 19.82 | 19.88 | 869,448 | +0.08(+0.41%) |
Dec 24, 2009 | 19.67 | 19.80 | 19.67 | 19.80 | 365,958 | +0.09(+0.44%) |
Dec 23, 2009 | 19.57 | 19.73 | 19.57 | 19.71 | 1,272,136 | +0.03(+0.16%) |
Dec 22, 2009 | 19.68 | 19.77 | 19.61 | 19.68 | 1,718,112 | +0.35(+1.79%) |
Dec 21, 2009 | 19.23 | 19.47 | 19.23 | 19.33 | 1,550,197 | +0.09(+0.48%) |
Dec 18, 2009 | 19.27 | 19.27 | 19.07 | 19.24 | 5,055,959 | +0.23(+1.20%) |
Dec 17, 2009 | 19.09 | 19.11 | 18.96 | 19.01 | 2,317,259 | -0.40(-2.07%) |
Dec 16, 2009 | 19.38 | 19.53 | 19.28 | 19.41 | 2,652,384 | +0.31(+1.62%) |
Dec 15, 2009 | 19.17 | 19.23 | 19.07 | 19.10 | 2,046,265 | -0.01(-0.03%) |
Dec 14, 2009 | 19.09 | 19.17 | 19.08 | 19.11 | 3,521,553 | +0.17(+0.88%) |
Dec 11, 2009 | 18.93 | 18.98 | 18.85 | 18.94 | 2,700,798 | +0.30(+1.59%) |
Dec 10, 2009 | 18.74 | 18.75 | 18.60 | 18.65 | 1,571,455 | +0.23(+1.28%) |
Dec 09, 2009 | 18.44 | 18.49 | 18.22 | 18.41 | 1,366,226 | +0.01(+0.07%) |
Dec 08, 2009 | 18.46 | 18.48 | 18.31 | 18.40 | 1,667,929 | -0.52(-2.74%) |
Dec 07, 2009 | 18.88 | 19.04 | 18.86 | 18.92 | 1,235,910 | -0.01(-0.03%) |
Dec 04, 2009 | 19.10 | 19.20 | 18.84 | 18.93 | 3,077,210 | -0.04(-0.20%) |
Dec 03, 2009 | 19.20 | 19.22 | 18.93 | 18.96 | 1,726,544 | +0.00(+0.00%) |
Dec 02, 2009 | 19.01 | 19.07 | 18.89 | 18.96 | 1,656,111 | +0.26(+1.39%) |
Dec 01, 2009 | 18.68 | 18.77 | 18.62 | 18.70 | 2,084,763 | +0.46(+2.51%) |
Nov 30, 2009 | 18.17 | 18.36 | 18.07 | 18.25 | 1,605,232 | -0.07(-0.40%) |
Nov 27, 2009 | 18.05 | 18.45 | 18.01 | 18.32 | 2,015,374 | -0.42(-2.24%) |
Nov 25, 2009 | 18.61 | 18.78 | 18.60 | 18.74 | 1,552,620 | -0.01(-0.07%) |
Nov 24, 2009 | 18.81 | 18.81 | 18.66 | 18.75 | 1,828,112 | +0.09(+0.46%) |
Nov 23, 2009 | 18.64 | 18.80 | 18.62 | 18.67 | 2,144,291 | +0.27(+1.48%) |
Nov 20, 2009 | 18.26 | 18.41 | 18.24 | 18.39 | 4,851,596 | -0.11(-0.57%) |
Nov 19, 2009 | 18.36 | 18.50 | 18.18 | 18.50 | 5,540,954 | -0.17(-0.93%) |
Nov 18, 2009 | 18.85 | 18.85 | 18.54 | 18.67 | 4,372,957 | -0.49(-2.55%) |
Nov 17, 2009 | 19.13 | 19.18 | 19.03 | 19.16 | 3,404,250 | +0.11(+0.58%) |
Nov 16, 2009 | 18.96 | 19.09 | 18.90 | 19.05 | 1,589,485 | +0.36(+1.92%) |
Nov 13, 2009 | 18.64 | 18.73 | 18.56 | 18.69 | 1,892,305 | +0.07(+0.36%) |
Nov 12, 2009 | 18.81 | 18.83 | 18.59 | 18.62 | 2,290,591 | -0.19(-0.99%) |
Nov 11, 2009 | 18.96 | 18.99 | 18.75 | 18.81 | 5,087,831 | -0.13(-0.69%) |
Nov 10, 2009 | 18.91 | 18.99 | 18.83 | 18.94 | 2,851,695 | +0.09(+0.49%) |
Nov 09, 2009 | 18.72 | 18.85 | 18.67 | 18.85 | 2,698,908 | +0.36(+1.94%) |
Nov 06, 2009 | 18.22 | 18.51 | 18.22 | 18.49 | 3,049,156 | +0.07(+0.40%) |
Nov 05, 2009 | 18.39 | 18.56 | 18.30 | 18.41 | 3,748,041 | -0.26(-1.39%) |
Nov 04, 2009 | 18.61 | 18.82 | 18.57 | 18.67 | 2,440,095 | +0.20(+1.07%) |
Nov 03, 2009 | 18.17 | 18.47 | 18.13 | 18.47 | 3,322,286 | -0.07(-0.40%) |