Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.21 | 20.27 | 19.62 | 19.72 | 1,130,990 | -0.47(-2.31%) |
Jan 28, 2010 | 20.19 | 20.39 | 20.13 | 20.19 | 1,713,711 | +0.14(+0.69%) |
Jan 27, 2010 | 19.20 | 20.09 | 19.02 | 20.05 | 1,195,067 | +0.86(+4.48%) |
Jan 26, 2010 | 19.87 | 19.94 | 19.17 | 19.19 | 893,603 | -0.78(-3.90%) |
Jan 25, 2010 | 20.42 | 20.45 | 19.91 | 19.97 | 1,186,864 | -0.19(-0.96%) |
Jan 22, 2010 | 20.86 | 20.86 | 20.09 | 20.16 | 2,496,576 | -0.81(-3.88%) |
Jan 21, 2010 | 20.63 | 21.07 | 20.44 | 20.98 | 1,631,499 | +0.39(+1.91%) |
Jan 20, 2010 | 20.86 | 21.06 | 20.55 | 20.58 | 1,236,212 | -0.40(-1.90%) |
Jan 19, 2010 | 20.30 | 21.11 | 20.22 | 20.98 | 1,525,965 | +0.60(+2.94%) |
Jan 15, 2010 | 20.43 | 20.38 | 20.38 | 20.38 | 706,375 | -0.05(-0.23%) |
Jan 14, 2010 | 20.15 | 20.50 | 19.99 | 20.43 | 1,119,558 | +0.16(+0.81%) |
Jan 13, 2010 | 19.95 | 20.31 | 19.91 | 20.27 | 625,782 | +0.33(+1.64%) |
Jan 12, 2010 | 20.47 | 20.47 | 19.79 | 19.94 | 1,589,668 | -0.76(-3.66%) |
Jan 11, 2010 | 21.02 | 21.08 | 20.59 | 20.70 | 717,345 | -0.18(-0.88%) |
Jan 08, 2010 | 20.80 | 21.00 | 20.50 | 20.88 | 1,473,533 | +0.07(+0.34%) |
Jan 07, 2010 | 20.74 | 21.05 | 20.61 | 20.81 | 1,189,365 | -0.04(-0.20%) |
Jan 06, 2010 | 20.82 | 21.03 | 20.42 | 20.85 | 1,689,111 | -0.14(-0.68%) |
Jan 05, 2010 | 20.51 | 21.01 | 20.19 | 20.99 | 1,885,412 | +0.49(+2.40%) |
Jan 04, 2010 | 19.65 | 20.58 | 19.56 | 20.50 | 2,406,494 | +1.07(+5.50%) |
Dec 31, 2009 | 18.76 | 19.43 | 19.43 | 19.43 | 1,627,302 | +0.54(+2.87%) |
Dec 30, 2009 | 18.38 | 18.94 | 18.34 | 18.89 | 1,559,125 | +0.47(+2.53%) |
Dec 29, 2009 | 18.19 | 18.55 | 18.08 | 18.42 | 3,689,400 | +0.31(+1.69%) |
Dec 28, 2009 | 18.88 | 18.97 | 17.74 | 18.12 | 2,875,700 | -0.89(-4.68%) |
Dec 24, 2009 | 18.94 | 19.08 | 18.85 | 19.01 | 300,095 | +0.05(+0.24%) |
Dec 23, 2009 | 19.18 | 19.24 | 18.85 | 18.96 | 573,463 | -0.21(-1.09%) |
Dec 22, 2009 | 18.80 | 19.36 | 18.68 | 19.17 | 1,418,350 | +0.24(+1.24%) |
Dec 21, 2009 | 18.93 | 19.02 | 18.59 | 18.94 | 1,724,936 | +0.22(+1.18%) |
Dec 18, 2009 | 19.31 | 19.38 | 18.72 | 18.72 | 1,840,512 | -0.52(-2.69%) |
Dec 17, 2009 | 19.14 | 19.50 | 19.06 | 19.23 | 1,178,407 | +0.10(+0.53%) |
Dec 16, 2009 | 18.63 | 19.32 | 18.43 | 19.13 | 1,714,334 | +0.53(+2.83%) |
Dec 15, 2009 | 18.86 | 18.92 | 18.42 | 18.60 | 1,441,589 | -0.30(-1.60%) |
Dec 14, 2009 | 19.11 | 19.11 | 18.90 | 18.90 | 1,030,724 | -0.25(-1.31%) |
Dec 11, 2009 | 19.40 | 19.49 | 19.10 | 19.16 | 1,107,603 | -0.11(-0.58%) |
Dec 10, 2009 | 19.35 | 19.57 | 19.21 | 19.27 | 1,512,490 | +0.02(+0.11%) |
Dec 09, 2009 | 19.31 | 19.31 | 19.06 | 19.25 | 495,391 | -0.12(-0.61%) |
Dec 08, 2009 | 19.22 | 19.46 | 19.19 | 19.37 | 1,473,793 | -0.12(-0.60%) |
Dec 07, 2009 | 19.68 | 19.72 | 19.29 | 19.48 | 1,040,295 | -0.22(-1.12%) |
Dec 04, 2009 | 19.08 | 19.73 | 18.59 | 19.70 | 3,161,049 | -0.06(-0.28%) |
Dec 03, 2009 | 19.72 | 20.03 | 19.71 | 19.76 | 1,062,112 | -0.02(-0.08%) |
Dec 02, 2009 | 19.80 | 20.21 | 19.65 | 19.77 | 625,653 | +0.11(+0.55%) |
Dec 01, 2009 | 20.01 | 20.01 | 19.37 | 19.67 | 1,003,606 | -0.17(-0.85%) |
Nov 30, 2009 | 19.53 | 19.86 | 19.05 | 19.84 | 895,157 | +0.33(+1.68%) |
Nov 27, 2009 | 19.33 | 19.61 | 19.19 | 19.51 | 515,052 | -0.37(-1.88%) |
Nov 25, 2009 | 20.03 | 20.15 | 19.86 | 19.88 | 483,921 | -0.24(-1.17%) |
Nov 24, 2009 | 20.21 | 20.26 | 19.86 | 20.12 | 1,969,073 | -0.15(-0.73%) |
Nov 23, 2009 | 20.19 | 20.36 | 19.90 | 20.27 | 758,806 | +0.40(+2.04%) |
Nov 20, 2009 | 20.19 | 20.43 | 19.79 | 19.86 | 774,490 | -0.14(-0.72%) |
Nov 19, 2009 | 20.64 | 20.71 | 19.93 | 20.00 | 785,681 | -0.73(-3.53%) |
Nov 18, 2009 | 20.91 | 21.05 | 20.64 | 20.74 | 617,401 | -0.08(-0.37%) |
Nov 17, 2009 | 20.29 | 20.81 | 20.11 | 20.81 | 2,286,401 | +0.52(+2.57%) |
Nov 16, 2009 | 20.38 | 20.51 | 20.27 | 20.29 | 1,074,486 | +0.06(+0.28%) |
Nov 13, 2009 | 20.63 | 20.72 | 20.14 | 20.24 | 922,398 | -0.42(-2.06%) |
Nov 12, 2009 | 20.73 | 20.84 | 20.57 | 20.66 | 1,179,470 | -0.01(-0.05%) |
Nov 11, 2009 | 20.88 | 21.44 | 20.61 | 20.67 | 1,229,639 | +0.13(+0.65%) |
Nov 10, 2009 | 20.14 | 20.62 | 19.98 | 20.54 | 921,823 | +0.42(+2.11%) |
Nov 09, 2009 | 19.71 | 20.12 | 19.62 | 20.11 | 1,204,792 | +0.69(+3.56%) |
Nov 06, 2009 | 19.33 | 19.56 | 19.15 | 19.42 | 998,723 | -0.05(-0.24%) |
Nov 05, 2009 | 19.11 | 19.47 | 18.98 | 19.47 | 856,901 | +0.56(+2.98%) |
Nov 04, 2009 | 19.38 | 19.54 | 18.81 | 18.90 | 1,365,970 | -0.37(-1.91%) |
Nov 03, 2009 | 19.20 | 19.59 | 19.08 | 19.27 | 1,554,048 | -0.22(-1.13%) |