Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.91 | 18.10 | 17.88 | 17.90 | 10,837,206 | +0.07(+0.42%) |
Jan 28, 2010 | 18.05 | 18.09 | 17.67 | 17.83 | 7,993,186 | -0.12(-0.69%) |
Jan 27, 2010 | 17.87 | 18.04 | 17.79 | 17.95 | 7,864,697 | +0.01(+0.03%) |
Jan 26, 2010 | 17.95 | 18.12 | 17.92 | 17.94 | 6,340,280 | -0.08(-0.44%) |
Jan 25, 2010 | 18.17 | 18.18 | 17.94 | 18.02 | 4,778,587 | -0.09(-0.47%) |
Jan 22, 2010 | 18.47 | 18.54 | 18.10 | 18.11 | 5,988,796 | -0.36(-1.95%) |
Jan 21, 2010 | 18.60 | 18.85 | 18.39 | 18.47 | 6,275,205 | -0.13(-0.72%) |
Jan 20, 2010 | 18.43 | 18.63 | 18.22 | 18.60 | 7,915,815 | +0.01(+0.07%) |
Jan 19, 2010 | 18.76 | 18.81 | 18.48 | 18.59 | 7,610,895 | -0.15(-0.78%) |
Jan 15, 2010 | 18.80 | 18.74 | 18.74 | 18.74 | 7,210,426 | -0.42(-2.17%) |
Jan 14, 2010 | 19.26 | 19.34 | 19.00 | 19.15 | 3,764,683 | -0.19(-0.98%) |
Jan 13, 2010 | 19.27 | 19.38 | 19.09 | 19.34 | 6,427,984 | +0.01(+0.06%) |
Jan 12, 2010 | 19.41 | 19.42 | 19.19 | 19.33 | 4,593,269 | -0.07(-0.35%) |
Jan 11, 2010 | 19.28 | 19.49 | 19.08 | 19.40 | 5,330,593 | +0.12(+0.60%) |
Jan 08, 2010 | 18.86 | 19.31 | 18.72 | 19.28 | 8,319,730 | +0.01(+0.06%) |
Jan 07, 2010 | 18.91 | 19.27 | 18.79 | 19.27 | 6,015,008 | +0.30(+1.58%) |
Jan 06, 2010 | 18.82 | 18.99 | 18.74 | 18.97 | 5,741,543 | +0.15(+0.81%) |
Jan 05, 2010 | 18.85 | 18.87 | 18.66 | 18.82 | 5,299,591 | -0.01(-0.06%) |
Jan 04, 2010 | 19.02 | 19.03 | 18.77 | 18.83 | 6,107,607 | +0.11(+0.59%) |
Dec 31, 2009 | 18.82 | 18.72 | 18.72 | 18.72 | 3,393,565 | -0.16(-0.84%) |
Dec 30, 2009 | 19.01 | 19.01 | 18.85 | 18.88 | 2,609,526 | -0.04(-0.19%) |
Dec 29, 2009 | 19.02 | 19.03 | 18.90 | 18.91 | 1,848,280 | -0.02(-0.13%) |
Dec 28, 2009 | 19.02 | 19.04 | 18.90 | 18.94 | 2,552,646 | -0.02(-0.10%) |
Dec 24, 2009 | 18.94 | 18.96 | 18.89 | 18.96 | 1,395,244 | +0.11(+0.58%) |
Dec 23, 2009 | 19.01 | 19.01 | 18.82 | 18.85 | 3,041,465 | -0.07(-0.36%) |
Dec 22, 2009 | 18.99 | 18.99 | 18.86 | 18.91 | 3,949,508 | +0.00(+0.00%) |
Dec 21, 2009 | 18.93 | 19.14 | 18.88 | 18.91 | 4,786,639 | +0.02(+0.13%) |
Dec 18, 2009 | 18.96 | 19.01 | 18.80 | 18.89 | 9,748,773 | +0.03(+0.16%) |
Dec 17, 2009 | 19.56 | 19.59 | 18.79 | 18.86 | 10,546,035 | -0.38(-2.00%) |
Dec 16, 2009 | 19.48 | 19.54 | 19.15 | 19.24 | 7,707,181 | -0.20(-1.01%) |
Dec 15, 2009 | 19.50 | 19.57 | 19.34 | 19.44 | 5,824,048 | -0.11(-0.56%) |
Dec 14, 2009 | 19.55 | 19.70 | 19.46 | 19.55 | 4,872,195 | +0.10(+0.50%) |
Dec 11, 2009 | 19.60 | 19.61 | 19.37 | 19.45 | 3,883,216 | +0.00(+0.00%) |
Dec 10, 2009 | 19.48 | 19.63 | 19.43 | 19.45 | 6,208,944 | +0.09(+0.44%) |
Dec 09, 2009 | 19.43 | 19.44 | 19.20 | 19.37 | 6,230,813 | -0.07(-0.38%) |
Dec 08, 2009 | 19.73 | 19.81 | 19.42 | 19.44 | 6,475,728 | -0.42(-2.09%) |
Dec 07, 2009 | 19.74 | 19.92 | 19.71 | 19.85 | 4,558,560 | +0.09(+0.46%) |
Dec 04, 2009 | 19.71 | 20.09 | 19.61 | 19.76 | 9,742,801 | +0.37(+1.89%) |
Dec 03, 2009 | 19.69 | 19.73 | 19.39 | 19.40 | 5,424,902 | -0.21(-1.06%) |
Dec 02, 2009 | 19.37 | 19.76 | 19.36 | 19.60 | 5,618,040 | +0.22(+1.13%) |
Dec 01, 2009 | 19.23 | 19.46 | 19.23 | 19.38 | 7,787,353 | +0.23(+1.21%) |
Nov 30, 2009 | 19.05 | 19.26 | 18.98 | 19.15 | 4,385,543 | +0.01(+0.06%) |
Nov 27, 2009 | 18.91 | 19.26 | 18.87 | 19.14 | 2,032,942 | -0.22(-1.14%) |
Nov 25, 2009 | 19.37 | 19.45 | 19.34 | 19.36 | 2,539,274 | +0.04(+0.22%) |
Nov 24, 2009 | 19.18 | 19.36 | 19.14 | 19.32 | 4,023,047 | -0.04(-0.22%) |
Nov 23, 2009 | 19.26 | 19.46 | 19.12 | 19.36 | 5,844,540 | +0.39(+2.06%) |
Nov 20, 2009 | 18.75 | 19.01 | 18.75 | 18.97 | 3,559,275 | +0.06(+0.32%) |
Nov 19, 2009 | 19.06 | 19.06 | 18.80 | 18.91 | 4,188,362 | -0.22(-1.15%) |
Nov 18, 2009 | 19.23 | 19.23 | 19.04 | 19.13 | 3,518,460 | -0.15(-0.79%) |
Nov 17, 2009 | 19.09 | 19.28 | 19.08 | 19.28 | 3,255,095 | +0.05(+0.29%) |
Nov 16, 2009 | 19.07 | 19.24 | 18.96 | 19.23 | 4,852,744 | +0.27(+1.45%) |
Nov 13, 2009 | 18.91 | 18.98 | 18.76 | 18.95 | 5,681,992 | +0.01(+0.06%) |
Nov 12, 2009 | 18.97 | 19.15 | 18.86 | 18.94 | 7,373,232 | +0.02(+0.10%) |
Nov 11, 2009 | 19.05 | 19.06 | 18.80 | 18.92 | 4,714,702 | +0.02(+0.10%) |
Nov 10, 2009 | 18.90 | 19.07 | 18.77 | 18.90 | 6,701,478 | -0.01(-0.03%) |
Nov 09, 2009 | 18.61 | 18.97 | 18.55 | 18.91 | 7,577,711 | +0.35(+1.91%) |
Nov 06, 2009 | 18.34 | 18.60 | 18.17 | 18.55 | 5,791,015 | +0.01(+0.03%) |
Nov 05, 2009 | 18.02 | 18.57 | 17.88 | 18.55 | 9,558,535 | +0.75(+4.19%) |
Nov 04, 2009 | 17.52 | 18.03 | 17.46 | 17.80 | 7,997,921 | +0.32(+1.82%) |
Nov 03, 2009 | 17.37 | 17.52 | 17.20 | 17.48 | 6,644,207 | +0.13(+0.74%) |