Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.07 | 19.17 | 18.92 | 18.95 | 6,213,673 | -0.39(-2.03%) |
Jan 28, 2010 | 19.67 | 19.70 | 19.24 | 19.34 | 4,706,656 | -0.29(-1.48%) |
Jan 27, 2010 | 19.72 | 19.77 | 19.55 | 19.64 | 3,886,365 | -0.18(-0.93%) |
Jan 26, 2010 | 19.73 | 19.92 | 19.69 | 19.82 | 3,098,175 | +0.17(+0.87%) |
Jan 25, 2010 | 19.71 | 19.74 | 19.60 | 19.65 | 2,599,747 | -0.15(-0.76%) |
Jan 22, 2010 | 19.99 | 20.08 | 19.75 | 19.80 | 2,498,695 | -0.37(-1.85%) |
Jan 21, 2010 | 20.53 | 20.57 | 20.08 | 20.17 | 3,406,390 | -0.26(-1.26%) |
Jan 20, 2010 | 20.46 | 20.51 | 20.31 | 20.43 | 10,220,297 | -0.03(-0.14%) |
Jan 19, 2010 | 20.23 | 20.52 | 20.22 | 20.46 | 3,481,995 | +0.59(+2.96%) |
Jan 15, 2010 | 19.99 | 19.87 | 19.87 | 19.87 | 4,856,032 | -0.52(-2.55%) |
Jan 14, 2010 | 20.35 | 20.45 | 20.31 | 20.39 | 9,042,089 | +0.13(+0.65%) |
Jan 13, 2010 | 20.22 | 20.31 | 20.06 | 20.26 | 4,832,474 | +0.00(+0.00%) |
Jan 12, 2010 | 20.15 | 20.31 | 20.09 | 20.26 | 3,040,104 | +0.04(+0.19%) |
Jan 11, 2010 | 20.15 | 20.30 | 20.08 | 20.22 | 4,720,576 | +0.26(+1.29%) |
Jan 08, 2010 | 19.95 | 20.00 | 19.81 | 19.97 | 6,076,862 | -0.18(-0.92%) |
Jan 07, 2010 | 20.11 | 20.18 | 19.93 | 20.15 | 3,627,972 | +0.07(+0.34%) |
Jan 06, 2010 | 20.19 | 20.26 | 20.06 | 20.08 | 3,808,337 | -0.24(-1.17%) |
Jan 05, 2010 | 20.40 | 20.44 | 20.22 | 20.32 | 3,334,286 | -0.55(-2.65%) |
Jan 04, 2010 | 20.93 | 20.95 | 20.84 | 20.87 | 2,154,227 | +0.35(+1.70%) |
Dec 31, 2009 | 20.65 | 20.52 | 20.52 | 20.52 | 1,450,016 | -0.12(-0.59%) |
Dec 30, 2009 | 20.53 | 20.65 | 20.50 | 20.65 | 1,808,677 | +0.02(+0.12%) |
Dec 29, 2009 | 20.75 | 20.79 | 20.50 | 20.62 | 1,510,504 | -0.01(-0.05%) |
Dec 28, 2009 | 20.51 | 20.63 | 20.51 | 20.63 | 1,446,340 | +0.09(+0.43%) |
Dec 24, 2009 | 20.43 | 20.58 | 20.42 | 20.54 | 568,334 | +0.10(+0.48%) |
Dec 23, 2009 | 20.63 | 20.64 | 20.36 | 20.45 | 2,052,456 | -0.11(-0.52%) |
Dec 22, 2009 | 20.62 | 20.68 | 20.51 | 20.55 | 1,672,379 | +0.23(+1.15%) |
Dec 21, 2009 | 20.36 | 20.43 | 20.26 | 20.32 | 5,806,359 | +0.01(+0.07%) |
Dec 18, 2009 | 20.43 | 20.43 | 20.19 | 20.31 | 3,490,635 | -0.07(-0.36%) |
Dec 17, 2009 | 20.61 | 20.61 | 20.28 | 20.38 | 2,807,494 | -0.59(-2.83%) |
Dec 16, 2009 | 20.93 | 21.01 | 20.78 | 20.97 | 1,859,201 | +0.16(+0.77%) |
Dec 15, 2009 | 20.70 | 20.84 | 20.67 | 20.81 | 2,344,140 | -0.03(-0.16%) |
Dec 14, 2009 | 20.97 | 20.98 | 20.83 | 20.85 | 2,862,405 | +0.33(+1.59%) |
Dec 11, 2009 | 20.60 | 20.65 | 20.47 | 20.52 | 1,730,785 | +0.09(+0.43%) |
Dec 10, 2009 | 20.42 | 20.50 | 20.36 | 20.43 | 1,960,741 | +0.23(+1.13%) |
Dec 09, 2009 | 20.36 | 20.38 | 20.06 | 20.20 | 3,450,835 | -0.22(-1.09%) |
Dec 08, 2009 | 20.58 | 20.60 | 20.40 | 20.43 | 1,983,593 | -0.29(-1.38%) |
Dec 07, 2009 | 20.66 | 20.83 | 20.65 | 20.71 | 1,715,828 | -0.05(-0.26%) |
Dec 04, 2009 | 21.09 | 21.12 | 20.74 | 20.77 | 3,908,626 | +0.15(+0.73%) |
Dec 03, 2009 | 20.69 | 20.74 | 20.59 | 20.62 | 3,194,073 | +0.03(+0.14%) |
Dec 02, 2009 | 20.76 | 20.79 | 20.59 | 20.59 | 3,809,542 | -0.01(-0.07%) |
Dec 01, 2009 | 20.59 | 20.65 | 20.51 | 20.60 | 4,641,868 | +0.46(+2.27%) |
Nov 30, 2009 | 20.12 | 20.26 | 20.00 | 20.15 | 4,482,270 | -0.38(-1.87%) |
Nov 27, 2009 | 20.18 | 20.60 | 20.18 | 20.53 | 1,668,013 | -0.30(-1.45%) |
Nov 25, 2009 | 20.85 | 20.88 | 20.72 | 20.83 | 3,514,645 | +0.29(+1.42%) |
Nov 24, 2009 | 20.53 | 20.63 | 20.45 | 20.54 | 4,684,935 | +0.07(+0.33%) |
Nov 23, 2009 | 20.63 | 20.74 | 20.39 | 20.47 | 4,843,479 | +0.30(+1.47%) |
Nov 20, 2009 | 19.89 | 20.19 | 19.89 | 20.17 | 2,396,601 | +0.03(+0.14%) |
Nov 19, 2009 | 20.18 | 20.18 | 19.95 | 20.15 | 2,663,096 | -0.14(-0.67%) |
Nov 18, 2009 | 20.37 | 20.38 | 20.21 | 20.28 | 3,245,293 | -0.04(-0.19%) |
Nov 17, 2009 | 20.25 | 20.35 | 20.22 | 20.32 | 3,224,839 | -0.03(-0.17%) |
Nov 16, 2009 | 20.26 | 20.42 | 20.21 | 20.35 | 4,223,764 | +0.22(+1.11%) |
Nov 13, 2009 | 20.21 | 20.27 | 20.06 | 20.13 | 4,542,887 | -0.01(-0.05%) |
Nov 12, 2009 | 20.29 | 20.31 | 20.10 | 20.14 | 4,896,961 | +0.11(+0.56%) |
Nov 11, 2009 | 20.12 | 20.18 | 19.98 | 20.03 | 4,557,686 | -0.06(-0.29%) |
Nov 10, 2009 | 20.06 | 20.11 | 20.00 | 20.09 | 2,585,663 | -0.01(-0.05%) |
Nov 09, 2009 | 19.99 | 20.13 | 19.90 | 20.10 | 2,233,719 | +0.41(+2.10%) |
Nov 06, 2009 | 19.35 | 19.68 | 19.34 | 19.68 | 2,943,546 | +0.03(+0.15%) |
Nov 05, 2009 | 19.60 | 19.72 | 19.55 | 19.66 | 2,205,388 | +0.08(+0.40%) |
Nov 04, 2009 | 19.44 | 19.71 | 19.43 | 19.58 | 2,915,867 | -0.07(-0.35%) |
Nov 03, 2009 | 19.41 | 19.65 | 19.37 | 19.65 | 4,848,570 | -0.13(-0.66%) |