Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.43 | 20.64 | 20.23 | 20.32 | 3,252,922 | -0.21(-1.01%) |
Jan 28, 2010 | 21.20 | 21.21 | 20.42 | 20.53 | 3,002,684 | -0.65(-3.05%) |
Jan 27, 2010 | 21.08 | 21.23 | 20.92 | 21.18 | 1,354,406 | +0.38(+1.81%) |
Jan 26, 2010 | 20.35 | 20.95 | 20.21 | 20.80 | 2,954,240 | +0.48(+2.35%) |
Jan 25, 2010 | 20.39 | 20.43 | 20.20 | 20.32 | 3,596,163 | +1.33(+7.01%) |
Jan 22, 2010 | 19.49 | 19.59 | 18.98 | 18.99 | 1,500,098 | -0.53(-2.72%) |
Jan 21, 2010 | 19.85 | 19.97 | 19.35 | 19.53 | 1,761,430 | -0.19(-0.99%) |
Jan 20, 2010 | 19.90 | 19.91 | 19.52 | 19.72 | 967,381 | -0.67(-3.30%) |
Jan 19, 2010 | 20.26 | 20.42 | 20.19 | 20.39 | 652,448 | -0.09(-0.43%) |
Jan 15, 2010 | 20.84 | 20.48 | 20.48 | 20.48 | 545,585 | -0.36(-1.71%) |
Jan 14, 2010 | 20.67 | 20.86 | 20.65 | 20.84 | 427,364 | +0.17(+0.81%) |
Jan 13, 2010 | 20.53 | 20.69 | 20.35 | 20.67 | 777,118 | +0.42(+2.09%) |
Jan 12, 2010 | 20.26 | 20.41 | 20.18 | 20.24 | 872,915 | -0.54(-2.59%) |
Jan 11, 2010 | 20.80 | 20.82 | 20.67 | 20.78 | 930,485 | +0.22(+1.08%) |
Jan 08, 2010 | 20.15 | 20.61 | 20.12 | 20.56 | 2,344,370 | +0.29(+1.43%) |
Jan 07, 2010 | 20.12 | 20.30 | 19.99 | 20.27 | 932,830 | -0.11(-0.56%) |
Jan 06, 2010 | 20.35 | 20.47 | 20.27 | 20.39 | 718,324 | -0.34(-1.62%) |
Jan 05, 2010 | 20.76 | 20.83 | 20.55 | 20.72 | 928,179 | +0.00(+0.00%) |
Jan 04, 2010 | 20.61 | 20.83 | 20.57 | 20.72 | 879,494 | +0.93(+4.72%) |
Dec 31, 2009 | 20.06 | 19.79 | 19.79 | 19.79 | 246,830 | -0.23(-1.14%) |
Dec 30, 2009 | 19.91 | 20.02 | 19.83 | 20.02 | 764,426 | -0.28(-1.36%) |
Dec 29, 2009 | 20.41 | 20.47 | 20.22 | 20.29 | 1,667,807 | +0.40(+2.03%) |
Dec 28, 2009 | 20.00 | 20.04 | 19.87 | 19.89 | 1,020,102 | +0.06(+0.31%) |
Dec 24, 2009 | 19.78 | 19.89 | 19.75 | 19.83 | 301,098 | +0.02(+0.10%) |
Dec 23, 2009 | 19.79 | 19.87 | 19.69 | 19.81 | 557,937 | +0.11(+0.55%) |
Dec 22, 2009 | 19.75 | 19.83 | 19.59 | 19.70 | 915,358 | +0.14(+0.72%) |
Dec 21, 2009 | 19.56 | 19.76 | 19.50 | 19.56 | 990,849 | +0.26(+1.32%) |
Dec 18, 2009 | 19.37 | 19.47 | 19.09 | 19.30 | 625,661 | +0.09(+0.49%) |
Dec 17, 2009 | 19.36 | 19.39 | 19.07 | 19.21 | 930,230 | -0.39(-1.99%) |
Dec 16, 2009 | 19.79 | 19.83 | 19.53 | 19.60 | 1,305,603 | -0.19(-0.98%) |
Dec 15, 2009 | 19.76 | 19.93 | 19.74 | 19.79 | 1,965,115 | -0.23(-1.14%) |
Dec 14, 2009 | 20.02 | 20.08 | 19.96 | 20.02 | 894,460 | +0.08(+0.40%) |
Dec 11, 2009 | 20.14 | 20.16 | 19.85 | 19.94 | 916,785 | +0.24(+1.23%) |
Dec 10, 2009 | 19.75 | 19.81 | 19.62 | 19.70 | 822,421 | +0.22(+1.14%) |
Dec 09, 2009 | 19.40 | 19.64 | 19.26 | 19.48 | 1,344,985 | +0.10(+0.52%) |
Dec 08, 2009 | 19.36 | 19.45 | 19.22 | 19.38 | 2,166,712 | -0.23(-1.17%) |
Dec 07, 2009 | 19.69 | 19.79 | 19.45 | 19.61 | 1,591,155 | -0.10(-0.51%) |
Dec 04, 2009 | 19.95 | 20.07 | 19.64 | 19.71 | 1,147,027 | +0.22(+1.10%) |
Dec 03, 2009 | 19.77 | 19.85 | 19.44 | 19.49 | 791,403 | +0.05(+0.28%) |
Dec 02, 2009 | 19.52 | 19.59 | 19.22 | 19.44 | 569,466 | +0.04(+0.21%) |
Dec 01, 2009 | 19.16 | 19.53 | 19.09 | 19.40 | 1,523,248 | +0.94(+5.10%) |
Nov 30, 2009 | 18.44 | 18.71 | 18.28 | 18.46 | 586,177 | -0.03(-0.15%) |
Nov 27, 2009 | 18.13 | 18.68 | 18.12 | 18.48 | 543,298 | -0.65(-3.37%) |
Nov 25, 2009 | 18.90 | 19.16 | 18.79 | 19.13 | 964,181 | +0.58(+3.15%) |
Nov 24, 2009 | 18.67 | 18.67 | 18.44 | 18.54 | 602,542 | +0.07(+0.36%) |
Nov 23, 2009 | 18.55 | 18.68 | 18.44 | 18.48 | 587,678 | +0.49(+2.73%) |
Nov 20, 2009 | 17.93 | 18.07 | 17.90 | 17.99 | 463,103 | -0.30(-1.62%) |
Nov 19, 2009 | 18.38 | 18.38 | 18.03 | 18.28 | 785,354 | -0.30(-1.59%) |
Nov 18, 2009 | 18.66 | 18.68 | 18.43 | 18.58 | 644,689 | -0.03(-0.14%) |
Nov 17, 2009 | 18.62 | 18.68 | 18.47 | 18.60 | 775,352 | -0.23(-1.21%) |
Nov 16, 2009 | 18.65 | 18.94 | 18.65 | 18.83 | 921,830 | +0.48(+2.64%) |
Nov 13, 2009 | 18.14 | 18.40 | 18.05 | 18.35 | 716,138 | +0.05(+0.26%) |
Nov 12, 2009 | 18.81 | 18.83 | 18.25 | 18.30 | 1,889,435 | -0.26(-1.38%) |
Nov 11, 2009 | 18.66 | 18.81 | 18.45 | 18.56 | 838,540 | +0.32(+1.77%) |
Nov 10, 2009 | 18.06 | 18.31 | 18.01 | 18.23 | 708,320 | -0.06(-0.33%) |
Nov 09, 2009 | 18.11 | 18.32 | 18.09 | 18.30 | 846,585 | +0.61(+3.46%) |
Nov 06, 2009 | 17.56 | 17.84 | 17.49 | 17.68 | 729,962 | +0.22(+1.27%) |
Nov 05, 2009 | 17.39 | 17.54 | 17.26 | 17.46 | 589,202 | +0.28(+1.60%) |
Nov 04, 2009 | 17.16 | 17.38 | 17.13 | 17.19 | 977,060 | +0.28(+1.63%) |
Nov 03, 2009 | 16.55 | 16.93 | 16.52 | 16.91 | 937,067 | +0.05(+0.28%) |