Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.55 | 20.00 | 19.28 | 19.45 | 5,150,427 | -0.14(-0.74%) |
Jan 28, 2010 | 19.86 | 20.08 | 19.30 | 19.60 | 4,274,333 | -0.45(-2.25%) |
Jan 27, 2010 | 19.87 | 20.07 | 19.74 | 20.05 | 2,983,616 | +0.08(+0.38%) |
Jan 26, 2010 | 19.71 | 20.14 | 19.60 | 19.97 | 4,112,303 | +0.10(+0.51%) |
Jan 25, 2010 | 19.92 | 20.01 | 19.56 | 19.87 | 2,934,101 | +0.05(+0.26%) |
Jan 22, 2010 | 20.33 | 20.50 | 19.71 | 19.82 | 5,260,630 | -0.59(-2.87%) |
Jan 21, 2010 | 20.39 | 20.69 | 20.12 | 20.41 | 4,448,325 | +0.02(+0.08%) |
Jan 20, 2010 | 20.42 | 20.50 | 20.20 | 20.39 | 5,047,027 | -0.25(-1.19%) |
Jan 19, 2010 | 20.34 | 20.74 | 20.27 | 20.63 | 3,429,538 | +0.27(+1.33%) |
Jan 15, 2010 | 20.78 | 20.36 | 20.36 | 20.36 | 6,133,655 | -0.30(-1.44%) |
Jan 14, 2010 | 20.90 | 20.90 | 20.52 | 20.66 | 2,194,728 | -0.06(-0.29%) |
Jan 13, 2010 | 20.67 | 20.78 | 20.33 | 20.72 | 3,018,504 | +0.19(+0.91%) |
Jan 12, 2010 | 20.65 | 20.80 | 20.29 | 20.53 | 2,926,167 | -0.28(-1.35%) |
Jan 11, 2010 | 20.90 | 21.01 | 20.41 | 20.81 | 4,054,848 | -0.06(-0.28%) |
Jan 08, 2010 | 20.66 | 20.97 | 20.64 | 20.87 | 2,769,115 | +0.16(+0.78%) |
Jan 07, 2010 | 20.97 | 21.01 | 20.62 | 20.71 | 6,682,714 | -0.29(-1.37%) |
Jan 06, 2010 | 21.14 | 21.29 | 20.93 | 21.00 | 3,535,208 | -0.23(-1.08%) |
Jan 05, 2010 | 21.05 | 21.35 | 20.80 | 21.23 | 5,450,969 | +0.22(+1.05%) |
Jan 04, 2010 | 20.86 | 21.12 | 20.63 | 21.01 | 3,123,087 | +0.42(+2.06%) |
Dec 31, 2009 | 20.77 | 20.58 | 20.58 | 20.58 | 2,144,141 | -0.32(-1.54%) |
Dec 30, 2009 | 20.71 | 20.99 | 20.59 | 20.91 | 1,828,706 | +0.18(+0.86%) |
Dec 29, 2009 | 20.71 | 20.86 | 20.64 | 20.73 | 1,849,171 | +0.03(+0.16%) |
Dec 28, 2009 | 20.62 | 20.80 | 20.52 | 20.69 | 1,337,472 | +0.08(+0.41%) |
Dec 24, 2009 | 20.63 | 20.63 | 20.51 | 20.61 | 643,764 | +0.06(+0.29%) |
Dec 23, 2009 | 20.29 | 20.60 | 20.24 | 20.55 | 1,938,648 | +0.31(+1.51%) |
Dec 22, 2009 | 20.36 | 20.36 | 20.04 | 20.24 | 2,985,541 | -0.05(-0.25%) |
Dec 21, 2009 | 20.40 | 20.44 | 20.05 | 20.29 | 3,423,486 | +0.04(+0.21%) |
Dec 18, 2009 | 19.62 | 20.59 | 19.62 | 20.25 | 12,589,873 | +1.41(+7.48%) |
Dec 17, 2009 | 19.25 | 19.25 | 18.83 | 18.84 | 3,873,827 | -0.30(-1.55%) |
Dec 16, 2009 | 18.95 | 19.22 | 18.77 | 19.14 | 3,489,322 | +0.22(+1.17%) |
Dec 15, 2009 | 18.89 | 18.95 | 18.71 | 18.92 | 2,617,163 | +0.03(+0.18%) |
Dec 14, 2009 | 18.84 | 19.02 | 18.76 | 18.89 | 2,524,450 | +0.04(+0.23%) |
Dec 11, 2009 | 18.83 | 18.97 | 18.66 | 18.84 | 2,441,854 | +0.14(+0.77%) |
Dec 10, 2009 | 18.59 | 18.85 | 18.59 | 18.70 | 2,831,831 | +0.14(+0.78%) |
Dec 09, 2009 | 18.71 | 18.81 | 18.40 | 18.55 | 3,421,984 | -0.22(-1.18%) |
Dec 08, 2009 | 19.01 | 19.01 | 18.68 | 18.77 | 3,494,630 | -0.22(-1.16%) |
Dec 07, 2009 | 18.98 | 19.18 | 18.94 | 19.00 | 3,152,844 | +0.00(+0.00%) |
Dec 04, 2009 | 18.87 | 19.08 | 18.72 | 19.00 | 5,533,920 | +0.10(+0.54%) |
Dec 03, 2009 | 18.84 | 19.08 | 18.83 | 18.89 | 5,070,476 | +0.08(+0.45%) |
Dec 02, 2009 | 19.17 | 19.31 | 18.78 | 18.81 | 6,830,666 | -0.37(-1.90%) |
Dec 01, 2009 | 19.15 | 19.32 | 18.93 | 19.17 | 3,895,902 | +0.12(+0.62%) |
Nov 30, 2009 | 18.83 | 19.21 | 18.83 | 19.05 | 6,330,382 | +0.12(+0.63%) |
Nov 27, 2009 | 18.56 | 19.18 | 18.56 | 18.94 | 3,257,627 | -0.13(-0.67%) |
Nov 25, 2009 | 18.89 | 19.20 | 18.82 | 19.06 | 4,948,454 | +0.14(+0.76%) |
Nov 24, 2009 | 18.72 | 18.95 | 18.59 | 18.92 | 5,906,002 | +0.22(+1.18%) |
Nov 23, 2009 | 18.46 | 18.96 | 18.46 | 18.70 | 8,176,862 | +0.39(+2.13%) |
Nov 20, 2009 | 18.12 | 18.48 | 18.07 | 18.31 | 7,750,179 | -0.27(-1.46%) |
Nov 19, 2009 | 19.32 | 19.32 | 18.52 | 18.58 | 8,403,893 | -0.66(-3.44%) |
Nov 18, 2009 | 19.34 | 19.50 | 19.11 | 19.24 | 3,647,928 | -0.17(-0.87%) |
Nov 17, 2009 | 19.41 | 19.50 | 19.31 | 19.41 | 3,226,997 | -0.12(-0.61%) |
Nov 16, 2009 | 19.24 | 19.67 | 19.22 | 19.53 | 2,816,478 | +0.22(+1.14%) |
Nov 13, 2009 | 19.24 | 19.37 | 18.99 | 19.31 | 5,024,459 | -0.01(-0.04%) |
Nov 12, 2009 | 19.49 | 19.62 | 19.27 | 19.32 | 3,012,220 | -0.14(-0.70%) |
Nov 11, 2009 | 19.38 | 19.77 | 19.32 | 19.45 | 3,546,142 | +0.21(+1.10%) |
Nov 10, 2009 | 19.53 | 19.70 | 19.17 | 19.24 | 6,388,949 | -0.31(-1.56%) |
Nov 09, 2009 | 19.06 | 19.58 | 18.95 | 19.55 | 9,350,214 | -0.19(-0.95%) |
Nov 06, 2009 | 18.77 | 19.79 | 18.26 | 19.73 | 12,346,395 | -0.65(-3.17%) |
Nov 05, 2009 | 19.95 | 20.48 | 19.90 | 20.38 | 4,201,423 | +0.70(+3.54%) |
Nov 04, 2009 | 19.50 | 19.94 | 19.31 | 19.68 | 3,270,266 | +0.19(+0.96%) |
Nov 03, 2009 | 19.62 | 19.62 | 19.33 | 19.50 | 3,893,090 | -0.15(-0.78%) |