Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.39 | 19.76 | 19.26 | 19.70 | 31,928,120 | +0.47(+2.45%) |
Jan 28, 2010 | 19.64 | 19.66 | 19.12 | 19.23 | 27,627,568 | -0.35(-1.80%) |
Jan 27, 2010 | 19.43 | 19.64 | 19.33 | 19.58 | 18,230,926 | +0.08(+0.40%) |
Jan 26, 2010 | 19.34 | 19.66 | 19.34 | 19.50 | 18,876,468 | +0.08(+0.40%) |
Jan 25, 2010 | 19.66 | 19.66 | 19.35 | 19.43 | 15,780,478 | -0.07(-0.36%) |
Jan 22, 2010 | 19.86 | 20.08 | 19.47 | 19.50 | 23,740,978 | -0.53(-2.67%) |
Jan 21, 2010 | 20.14 | 20.44 | 19.92 | 20.03 | 26,874,228 | -0.13(-0.63%) |
Jan 20, 2010 | 20.18 | 20.28 | 19.94 | 20.16 | 18,848,838 | -0.15(-0.76%) |
Jan 19, 2010 | 20.02 | 20.36 | 19.94 | 20.31 | 19,940,408 | +0.22(+1.08%) |
Jan 15, 2010 | 19.91 | 20.09 | 20.09 | 20.09 | 32,722,356 | +0.19(+0.95%) |
Jan 14, 2010 | 19.78 | 20.00 | 19.78 | 19.90 | 18,780,366 | +0.12(+0.60%) |
Jan 13, 2010 | 19.69 | 19.87 | 19.69 | 19.78 | 22,236,864 | +0.11(+0.54%) |
Jan 12, 2010 | 19.80 | 19.94 | 19.61 | 19.68 | 32,810,856 | -0.13(-0.64%) |
Jan 11, 2010 | 20.40 | 20.41 | 19.75 | 19.80 | 33,656,512 | -0.58(-2.83%) |
Jan 08, 2010 | 20.40 | 20.56 | 20.18 | 20.38 | 22,195,128 | -0.10(-0.48%) |
Jan 07, 2010 | 20.30 | 20.55 | 20.21 | 20.48 | 17,143,832 | +0.24(+1.18%) |
Jan 06, 2010 | 20.31 | 20.40 | 20.18 | 20.24 | 12,559,679 | -0.07(-0.35%) |
Jan 05, 2010 | 20.21 | 20.39 | 19.90 | 20.31 | 22,173,116 | +0.15(+0.73%) |
Jan 04, 2010 | 20.50 | 20.50 | 20.08 | 20.16 | 18,656,226 | -0.18(-0.90%) |
Dec 31, 2009 | 20.46 | 20.35 | 20.35 | 20.35 | 10,574,638 | -0.14(-0.69%) |
Dec 30, 2009 | 20.47 | 20.59 | 20.39 | 20.49 | 8,109,213 | -0.10(-0.48%) |
Dec 29, 2009 | 20.51 | 20.61 | 20.25 | 20.59 | 9,941,044 | +0.06(+0.31%) |
Dec 28, 2009 | 20.55 | 20.70 | 20.37 | 20.52 | 10,379,299 | +0.01(+0.03%) |
Dec 24, 2009 | 20.52 | 20.56 | 20.39 | 20.52 | 5,389,053 | +0.12(+0.59%) |
Dec 23, 2009 | 20.63 | 20.66 | 20.25 | 20.40 | 13,919,775 | -0.20(-0.99%) |
Dec 22, 2009 | 20.43 | 20.69 | 20.37 | 20.60 | 16,764,537 | +0.13(+0.65%) |
Dec 21, 2009 | 20.19 | 20.57 | 20.19 | 20.47 | 14,231,693 | +0.32(+1.57%) |
Dec 18, 2009 | 20.38 | 20.41 | 19.99 | 20.15 | 24,621,226 | -0.11(-0.52%) |
Dec 17, 2009 | 20.29 | 20.48 | 20.23 | 20.25 | 16,312,114 | -0.33(-1.61%) |
Dec 16, 2009 | 20.49 | 20.66 | 20.33 | 20.59 | 19,606,806 | +0.18(+0.86%) |
Dec 15, 2009 | 20.12 | 20.54 | 20.12 | 20.41 | 24,189,290 | +0.11(+0.52%) |
Dec 14, 2009 | 20.25 | 20.40 | 20.25 | 20.30 | 16,335,905 | +0.27(+1.33%) |
Dec 11, 2009 | 19.80 | 20.07 | 19.80 | 20.04 | 23,217,364 | +0.35(+1.79%) |
Dec 10, 2009 | 19.54 | 19.76 | 19.52 | 19.69 | 16,870,444 | +0.31(+1.60%) |
Dec 09, 2009 | 19.48 | 19.50 | 19.29 | 19.38 | 17,746,966 | -0.08(-0.43%) |
Dec 08, 2009 | 19.75 | 19.77 | 19.37 | 19.46 | 21,499,418 | -0.39(-1.95%) |
Dec 07, 2009 | 19.72 | 19.90 | 19.72 | 19.85 | 18,007,676 | +0.10(+0.50%) |
Dec 04, 2009 | 19.99 | 20.04 | 19.66 | 19.75 | 23,952,142 | +0.11(+0.54%) |
Dec 03, 2009 | 19.93 | 19.93 | 19.59 | 19.64 | 22,043,000 | -0.28(-1.41%) |
Dec 02, 2009 | 19.71 | 20.03 | 19.69 | 19.92 | 24,595,916 | +0.23(+1.18%) |
Dec 01, 2009 | 19.33 | 19.90 | 19.24 | 19.69 | 29,132,374 | +0.61(+3.19%) |
Nov 30, 2009 | 19.24 | 19.36 | 18.80 | 19.08 | 23,966,986 | -0.17(-0.91%) |
Nov 27, 2009 | 18.94 | 19.39 | 18.91 | 19.26 | 10,777,928 | -0.17(-0.86%) |
Nov 25, 2009 | 19.23 | 19.45 | 19.03 | 19.43 | 16,419,240 | +0.20(+1.05%) |
Nov 24, 2009 | 19.18 | 19.30 | 19.10 | 19.22 | 16,781,402 | +0.03(+0.18%) |
Nov 23, 2009 | 19.09 | 19.25 | 18.99 | 19.19 | 26,129,042 | +0.23(+1.21%) |
Nov 20, 2009 | 18.82 | 19.02 | 18.65 | 18.96 | 25,236,172 | +0.05(+0.26%) |
Nov 19, 2009 | 18.98 | 19.00 | 18.69 | 18.91 | 16,204,205 | -0.13(-0.66%) |
Nov 18, 2009 | 18.74 | 19.05 | 18.73 | 19.04 | 25,568,486 | +0.21(+1.11%) |
Nov 17, 2009 | 18.90 | 19.04 | 18.38 | 18.83 | 44,510,092 | -0.46(-2.39%) |
Nov 16, 2009 | 19.27 | 19.50 | 19.11 | 19.29 | 26,927,550 | +0.22(+1.13%) |
Nov 13, 2009 | 18.90 | 19.22 | 18.75 | 19.07 | 20,336,612 | -0.06(-0.31%) |
Nov 12, 2009 | 19.06 | 19.38 | 18.95 | 19.13 | 26,828,896 | +0.08(+0.42%) |
Nov 11, 2009 | 18.94 | 19.15 | 18.87 | 19.05 | 26,833,384 | +0.34(+1.83%) |
Nov 10, 2009 | 18.70 | 18.83 | 18.48 | 18.71 | 21,291,680 | +0.01(+0.04%) |
Nov 09, 2009 | 18.35 | 18.74 | 18.27 | 18.70 | 19,112,394 | +0.51(+2.80%) |
Nov 06, 2009 | 18.04 | 18.34 | 18.00 | 18.19 | 21,601,932 | +0.36(+1.99%) |
Nov 05, 2009 | 17.56 | 18.00 | 17.53 | 17.84 | 22,093,652 | +0.43(+2.44%) |
Nov 04, 2009 | 17.63 | 17.79 | 17.37 | 17.41 | 26,730,878 | -0.03(-0.16%) |
Nov 03, 2009 | 17.38 | 17.63 | 17.07 | 17.44 | 24,965,926 | -0.04(-0.24%) |