Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.22 | 19.30 | 18.87 | 18.90 | 1,924,729 | -0.53(-2.74%) |
Jan 28, 2010 | 19.70 | 19.70 | 19.41 | 19.43 | 1,428,976 | +0.26(+1.37%) |
Jan 27, 2010 | 18.95 | 19.22 | 18.85 | 19.17 | 1,359,791 | +0.21(+1.10%) |
Jan 26, 2010 | 18.60 | 19.13 | 18.49 | 18.96 | 1,532,203 | +0.17(+0.88%) |
Jan 25, 2010 | 18.79 | 18.93 | 18.52 | 18.80 | 1,328,667 | +0.17(+0.91%) |
Jan 22, 2010 | 18.88 | 18.88 | 18.56 | 18.63 | 1,386,970 | -0.28(-1.50%) |
Jan 21, 2010 | 19.46 | 19.49 | 18.91 | 18.91 | 1,712,831 | -0.57(-2.93%) |
Jan 20, 2010 | 19.46 | 19.50 | 19.30 | 19.48 | 1,175,508 | -0.33(-1.66%) |
Jan 19, 2010 | 19.70 | 19.89 | 19.64 | 19.81 | 783,196 | +0.12(+0.63%) |
Jan 15, 2010 | 19.73 | 19.68 | 19.68 | 19.68 | 917,785 | -0.10(-0.50%) |
Jan 14, 2010 | 19.67 | 19.78 | 19.54 | 19.78 | 694,098 | +0.14(+0.73%) |
Jan 13, 2010 | 19.54 | 19.67 | 19.32 | 19.64 | 940,613 | +0.18(+0.91%) |
Jan 12, 2010 | 19.47 | 19.50 | 19.29 | 19.46 | 1,278,792 | -0.12(-0.60%) |
Jan 11, 2010 | 19.77 | 19.83 | 19.51 | 19.58 | 947,190 | -0.12(-0.59%) |
Jan 08, 2010 | 19.75 | 19.83 | 19.51 | 19.69 | 1,664,731 | -0.05(-0.23%) |
Jan 07, 2010 | 20.04 | 20.04 | 19.72 | 19.74 | 1,504,950 | -0.25(-1.23%) |
Jan 06, 2010 | 20.30 | 20.30 | 19.93 | 19.99 | 1,232,236 | -0.18(-0.88%) |
Jan 05, 2010 | 20.34 | 20.45 | 20.08 | 20.16 | 833,410 | -0.11(-0.52%) |
Jan 04, 2010 | 20.34 | 20.41 | 20.16 | 20.27 | 1,039,779 | +0.22(+1.11%) |
Dec 31, 2009 | 19.87 | 20.05 | 20.05 | 20.05 | 550,247 | +0.28(+1.39%) |
Dec 30, 2009 | 19.75 | 19.85 | 19.65 | 19.77 | 422,559 | -0.15(-0.74%) |
Dec 29, 2009 | 19.88 | 20.10 | 19.85 | 19.92 | 845,752 | +0.17(+0.88%) |
Dec 28, 2009 | 19.72 | 19.83 | 19.66 | 19.74 | 227,913 | +0.01(+0.04%) |
Dec 24, 2009 | 19.61 | 19.78 | 19.61 | 19.74 | 269,168 | +0.13(+0.67%) |
Dec 23, 2009 | 19.68 | 19.80 | 19.57 | 19.60 | 563,458 | +0.00(+0.02%) |
Dec 22, 2009 | 19.33 | 19.63 | 19.30 | 19.60 | 516,093 | +0.31(+1.61%) |
Dec 21, 2009 | 19.36 | 19.55 | 19.23 | 19.29 | 840,122 | +0.15(+0.77%) |
Dec 18, 2009 | 19.16 | 19.25 | 19.06 | 19.14 | 1,086,171 | +0.03(+0.18%) |
Dec 17, 2009 | 19.10 | 19.23 | 19.03 | 19.11 | 1,088,081 | -0.22(-1.15%) |
Dec 16, 2009 | 19.26 | 19.50 | 19.20 | 19.33 | 895,534 | +0.18(+0.93%) |
Dec 15, 2009 | 19.06 | 19.25 | 18.95 | 19.15 | 883,872 | +0.05(+0.26%) |
Dec 14, 2009 | 19.09 | 19.13 | 19.03 | 19.11 | 632,429 | +0.25(+1.30%) |
Dec 11, 2009 | 19.15 | 19.18 | 18.74 | 18.86 | 1,054,324 | -0.31(-1.62%) |
Dec 10, 2009 | 19.28 | 19.35 | 18.95 | 19.17 | 794,485 | +0.01(+0.04%) |
Dec 09, 2009 | 19.08 | 19.24 | 18.80 | 19.16 | 1,376,907 | +0.16(+0.83%) |
Dec 08, 2009 | 19.24 | 19.29 | 18.91 | 19.00 | 1,857,955 | -0.41(-2.10%) |
Dec 07, 2009 | 19.45 | 19.69 | 19.31 | 19.41 | 1,218,686 | -0.01(-0.04%) |
Dec 04, 2009 | 19.68 | 19.79 | 19.34 | 19.42 | 1,769,834 | +0.04(+0.20%) |
Dec 03, 2009 | 19.68 | 19.70 | 19.38 | 19.38 | 1,390,311 | -0.31(-1.55%) |
Dec 02, 2009 | 19.66 | 19.83 | 19.55 | 19.69 | 1,517,398 | +0.01(+0.04%) |
Dec 01, 2009 | 19.56 | 19.78 | 19.48 | 19.68 | 1,627,439 | +0.37(+1.90%) |
Nov 30, 2009 | 18.91 | 19.35 | 18.90 | 19.31 | 2,021,007 | +0.43(+2.30%) |
Nov 27, 2009 | 18.35 | 19.00 | 18.34 | 18.88 | 983,917 | -0.38(-1.98%) |
Nov 25, 2009 | 19.26 | 19.37 | 19.25 | 19.26 | 1,808,523 | +0.21(+1.09%) |
Nov 24, 2009 | 19.38 | 19.39 | 18.95 | 19.05 | 2,030,539 | -0.20(-1.06%) |
Nov 23, 2009 | 19.28 | 19.41 | 19.17 | 19.26 | 1,832,824 | +0.28(+1.47%) |
Nov 20, 2009 | 18.86 | 19.01 | 18.75 | 18.98 | 1,329,988 | +0.03(+0.14%) |
Nov 19, 2009 | 18.97 | 19.03 | 18.67 | 18.95 | 1,621,648 | -0.28(-1.43%) |
Nov 18, 2009 | 19.07 | 19.23 | 18.99 | 19.23 | 1,647,813 | +0.22(+1.17%) |
Nov 17, 2009 | 18.43 | 19.04 | 18.38 | 19.00 | 1,871,095 | +0.38(+2.05%) |
Nov 16, 2009 | 18.67 | 18.67 | 18.48 | 18.62 | 1,974,207 | +0.14(+0.78%) |
Nov 13, 2009 | 18.45 | 18.51 | 18.30 | 18.48 | 1,388,580 | +0.13(+0.70%) |
Nov 12, 2009 | 18.50 | 18.65 | 18.23 | 18.35 | 1,622,959 | -0.22(-1.18%) |
Nov 11, 2009 | 18.75 | 18.81 | 18.46 | 18.57 | 1,553,612 | +0.02(+0.10%) |
Nov 10, 2009 | 18.32 | 18.67 | 18.29 | 18.55 | 1,672,137 | +0.12(+0.66%) |
Nov 09, 2009 | 18.06 | 18.43 | 18.06 | 18.43 | 1,723,953 | +0.83(+4.74%) |
Nov 06, 2009 | 17.63 | 17.83 | 17.53 | 17.59 | 1,761,943 | -0.30(-1.69%) |
Nov 05, 2009 | 17.78 | 17.92 | 17.72 | 17.90 | 1,565,869 | +0.13(+0.72%) |
Nov 04, 2009 | 17.98 | 18.12 | 17.73 | 17.77 | 2,363,842 | -0.18(-1.01%) |
Nov 03, 2009 | 17.47 | 17.95 | 17.41 | 17.95 | 2,166,287 | +0.38(+2.17%) |