Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.60 | 18.75 | 17.95 | 18.02 | 6,590,219 | -0.42(-2.30%) |
Jan 28, 2010 | 18.73 | 18.88 | 18.32 | 18.44 | 5,514,052 | -0.31(-1.65%) |
Jan 27, 2010 | 18.77 | 18.83 | 18.47 | 18.75 | 4,853,537 | -0.08(-0.41%) |
Jan 26, 2010 | 18.88 | 18.96 | 18.63 | 18.83 | 3,000,577 | -0.10(-0.54%) |
Jan 25, 2010 | 18.91 | 19.06 | 18.79 | 18.93 | 4,014,989 | +0.18(+0.96%) |
Jan 22, 2010 | 19.51 | 19.51 | 18.70 | 18.75 | 4,743,277 | -0.87(-4.42%) |
Jan 21, 2010 | 19.93 | 20.00 | 19.40 | 19.62 | 6,766,405 | -0.07(-0.36%) |
Jan 20, 2010 | 19.63 | 19.72 | 19.41 | 19.69 | 5,106,060 | -0.11(-0.55%) |
Jan 19, 2010 | 19.52 | 19.82 | 19.51 | 19.80 | 3,965,096 | +0.24(+1.22%) |
Jan 15, 2010 | 20.07 | 20.16 | 19.50 | 19.56 | 7,196,802 | -0.46(-2.31%) |
Jan 14, 2010 | 19.67 | 20.08 | 19.61 | 20.03 | 6,858,063 | +0.30(+1.50%) |
Jan 13, 2010 | 19.59 | 19.79 | 19.32 | 19.73 | 3,804,050 | +0.15(+0.79%) |
Jan 12, 2010 | 19.65 | 19.70 | 19.43 | 19.58 | 3,194,481 | -0.24(-1.20%) |
Jan 11, 2010 | 19.85 | 19.96 | 19.72 | 19.81 | 5,320,190 | +0.01(+0.06%) |
Jan 08, 2010 | 19.70 | 19.83 | 19.54 | 19.80 | 4,154,499 | -0.01(-0.03%) |
Jan 07, 2010 | 19.79 | 19.81 | 19.61 | 19.81 | 3,443,749 | -0.03(-0.13%) |
Jan 06, 2010 | 19.83 | 19.93 | 19.78 | 19.83 | 3,609,210 | -0.07(-0.36%) |
Jan 05, 2010 | 20.06 | 20.07 | 19.78 | 19.90 | 4,657,517 | -0.22(-1.09%) |
Jan 04, 2010 | 20.18 | 20.33 | 20.01 | 20.12 | 4,245,315 | +0.15(+0.74%) |
Dec 31, 2009 | 19.96 | 19.97 | 19.97 | 19.97 | 8,126,832 | -0.02(-0.10%) |
Dec 30, 2009 | 19.36 | 20.08 | 19.24 | 19.99 | 6,214,188 | +0.50(+2.54%) |
Dec 29, 2009 | 19.55 | 19.59 | 19.43 | 19.50 | 4,833,147 | -0.05(-0.23%) |
Dec 28, 2009 | 19.50 | 19.57 | 19.43 | 19.54 | 2,612,090 | +0.05(+0.23%) |
Dec 24, 2009 | 19.46 | 19.54 | 19.42 | 19.50 | 1,177,130 | +0.02(+0.10%) |
Dec 23, 2009 | 19.42 | 19.54 | 19.38 | 19.48 | 3,450,654 | +0.08(+0.40%) |
Dec 22, 2009 | 19.23 | 19.49 | 19.17 | 19.40 | 3,860,545 | +0.17(+0.90%) |
Dec 21, 2009 | 19.03 | 19.25 | 18.84 | 19.23 | 4,897,518 | +0.33(+1.73%) |
Dec 18, 2009 | 18.99 | 19.18 | 18.79 | 18.90 | 5,138,474 | -0.03(-0.14%) |
Dec 17, 2009 | 18.93 | 19.13 | 18.86 | 18.93 | 3,003,148 | -0.30(-1.54%) |
Dec 16, 2009 | 19.29 | 19.34 | 19.07 | 19.22 | 3,199,151 | +0.00(+0.00%) |
Dec 15, 2009 | 19.20 | 19.34 | 19.09 | 19.22 | 2,911,739 | -0.04(-0.23%) |
Dec 14, 2009 | 19.27 | 19.29 | 19.24 | 19.27 | 2,075,212 | +0.21(+1.11%) |
Dec 11, 2009 | 19.13 | 19.21 | 19.00 | 19.05 | 2,189,489 | -0.03(-0.17%) |
Dec 10, 2009 | 18.93 | 19.25 | 18.89 | 19.09 | 2,854,831 | +0.28(+1.50%) |
Dec 09, 2009 | 18.99 | 18.99 | 18.63 | 18.80 | 4,839,558 | -0.22(-1.15%) |
Dec 08, 2009 | 19.00 | 19.14 | 18.79 | 19.02 | 2,979,364 | -0.19(-0.97%) |
Dec 07, 2009 | 19.08 | 19.28 | 19.07 | 19.21 | 4,494,488 | +0.01(+0.07%) |
Dec 04, 2009 | 19.29 | 19.60 | 18.93 | 19.20 | 5,501,744 | +0.10(+0.54%) |
Dec 03, 2009 | 18.96 | 19.33 | 18.96 | 19.09 | 5,574,342 | +0.13(+0.71%) |
Dec 02, 2009 | 18.96 | 19.09 | 18.87 | 18.96 | 4,089,912 | +0.03(+0.17%) |
Dec 01, 2009 | 18.71 | 18.96 | 18.70 | 18.93 | 3,528,698 | +0.33(+1.80%) |
Nov 30, 2009 | 18.50 | 18.61 | 18.36 | 18.59 | 3,974,460 | +0.04(+0.24%) |
Nov 27, 2009 | 18.30 | 18.70 | 18.01 | 18.55 | 1,434,832 | -0.44(-2.34%) |
Nov 25, 2009 | 18.77 | 18.99 | 18.77 | 18.99 | 2,341,652 | +0.28(+1.51%) |
Nov 24, 2009 | 18.85 | 18.85 | 18.57 | 18.71 | 2,411,444 | -0.12(-0.61%) |
Nov 23, 2009 | 18.85 | 18.98 | 18.71 | 18.82 | 2,611,782 | +0.24(+1.28%) |
Nov 20, 2009 | 18.61 | 18.68 | 18.43 | 18.59 | 3,076,732 | -0.14(-0.76%) |
Nov 19, 2009 | 18.70 | 18.88 | 18.43 | 18.73 | 3,442,973 | -0.21(-1.12%) |
Nov 18, 2009 | 18.96 | 18.96 | 18.73 | 18.94 | 4,365,868 | -0.11(-0.57%) |
Nov 17, 2009 | 18.68 | 19.10 | 18.68 | 19.05 | 4,935,082 | +0.17(+0.88%) |
Nov 16, 2009 | 18.16 | 18.96 | 18.07 | 18.88 | 6,899,479 | +0.49(+2.66%) |
Nov 13, 2009 | 18.10 | 18.57 | 18.08 | 18.39 | 9,742,561 | +0.76(+4.30%) |
Nov 12, 2009 | 17.76 | 17.80 | 17.54 | 17.63 | 5,438,244 | -0.02(-0.11%) |
Nov 11, 2009 | 17.56 | 17.65 | 17.37 | 17.65 | 5,031,630 | +0.30(+1.70%) |
Nov 10, 2009 | 17.36 | 17.49 | 17.22 | 17.36 | 4,113,105 | +0.03(+0.15%) |
Nov 09, 2009 | 16.99 | 17.33 | 16.94 | 17.33 | 2,961,345 | +0.51(+3.02%) |
Nov 06, 2009 | 17.02 | 17.02 | 16.68 | 16.82 | 3,800,760 | +0.21(+1.24%) |
Nov 05, 2009 | 16.28 | 16.84 | 16.26 | 16.62 | 4,106,967 | +0.51(+3.19%) |
Nov 04, 2009 | 16.16 | 16.44 | 16.07 | 16.10 | 4,894,729 | +0.01(+0.08%) |
Nov 03, 2009 | 16.08 | 16.19 | 15.91 | 16.09 | 3,589,244 | -0.03(-0.16%) |