Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.72 | 17.81 | 17.54 | 17.58 | 5,459,355 | +0.01(+0.07%) |
Jan 28, 2010 | 17.77 | 17.78 | 17.43 | 17.57 | 5,209,540 | -0.17(-0.94%) |
Jan 27, 2010 | 17.94 | 17.94 | 17.47 | 17.74 | 4,608,951 | -0.25(-1.37%) |
Jan 26, 2010 | 18.05 | 18.11 | 17.83 | 17.99 | 4,144,814 | -0.09(-0.48%) |
Jan 25, 2010 | 17.98 | 18.18 | 17.89 | 18.07 | 3,609,693 | +0.11(+0.64%) |
Jan 22, 2010 | 18.21 | 18.28 | 17.92 | 17.96 | 5,738,845 | -0.29(-1.61%) |
Jan 21, 2010 | 18.54 | 18.74 | 18.12 | 18.25 | 5,574,782 | -0.28(-1.49%) |
Jan 20, 2010 | 18.80 | 18.80 | 18.30 | 18.53 | 6,470,704 | -0.40(-2.10%) |
Jan 19, 2010 | 18.72 | 18.93 | 18.64 | 18.92 | 3,801,701 | +0.17(+0.92%) |
Jan 15, 2010 | 18.78 | 18.75 | 18.75 | 18.75 | 5,514,397 | -0.12(-0.61%) |
Jan 14, 2010 | 18.91 | 18.96 | 18.77 | 18.87 | 4,505,880 | -0.13(-0.70%) |
Jan 13, 2010 | 18.90 | 19.12 | 18.74 | 19.00 | 4,782,602 | +0.13(+0.67%) |
Jan 12, 2010 | 18.67 | 19.05 | 18.59 | 18.87 | 6,980,114 | -0.12(-0.64%) |
Jan 11, 2010 | 18.88 | 19.00 | 18.74 | 18.99 | 5,910,810 | +0.09(+0.49%) |
Jan 08, 2010 | 18.85 | 18.97 | 18.75 | 18.90 | 3,068,749 | -0.05(-0.27%) |
Jan 07, 2010 | 19.14 | 19.19 | 18.90 | 18.95 | 3,346,753 | -0.26(-1.35%) |
Jan 06, 2010 | 19.33 | 19.39 | 19.07 | 19.21 | 5,171,577 | -0.10(-0.54%) |
Jan 05, 2010 | 19.34 | 19.40 | 19.22 | 19.31 | 11,427,710 | -0.02(-0.09%) |
Jan 04, 2010 | 19.05 | 19.34 | 18.91 | 19.33 | 8,925,423 | +0.22(+1.14%) |
Dec 31, 2009 | 19.49 | 19.11 | 19.11 | 19.11 | 3,689,776 | -0.29(-1.48%) |
Dec 30, 2009 | 19.28 | 19.46 | 19.24 | 19.40 | 2,413,780 | +0.11(+0.57%) |
Dec 29, 2009 | 19.48 | 19.53 | 19.29 | 19.29 | 2,057,296 | -0.13(-0.65%) |
Dec 28, 2009 | 19.42 | 19.47 | 19.20 | 19.42 | 2,479,693 | +0.09(+0.48%) |
Dec 24, 2009 | 19.15 | 19.37 | 19.14 | 19.32 | 1,417,196 | +0.24(+1.26%) |
Dec 23, 2009 | 19.19 | 19.33 | 19.00 | 19.08 | 3,654,571 | -0.06(-0.33%) |
Dec 22, 2009 | 19.42 | 19.46 | 19.09 | 19.15 | 3,565,443 | -0.20(-1.01%) |
Dec 21, 2009 | 19.26 | 19.52 | 19.20 | 19.34 | 4,357,490 | +0.14(+0.72%) |
Dec 18, 2009 | 19.30 | 19.39 | 19.10 | 19.20 | 9,283,607 | +0.01(+0.03%) |
Dec 17, 2009 | 19.34 | 19.38 | 19.12 | 19.20 | 4,170,339 | -0.17(-0.86%) |
Dec 16, 2009 | 19.43 | 19.62 | 19.32 | 19.37 | 5,757,234 | -0.02(-0.12%) |
Dec 15, 2009 | 19.22 | 19.47 | 19.03 | 19.39 | 7,154,488 | +0.14(+0.72%) |
Dec 14, 2009 | 19.23 | 19.27 | 19.07 | 19.25 | 4,956,160 | +0.03(+0.18%) |
Dec 11, 2009 | 18.97 | 19.24 | 18.80 | 19.22 | 5,334,351 | +0.37(+1.95%) |
Dec 10, 2009 | 18.61 | 18.86 | 18.55 | 18.85 | 4,916,242 | +0.32(+1.74%) |
Dec 09, 2009 | 18.34 | 18.53 | 18.27 | 18.53 | 4,193,194 | +0.17(+0.94%) |
Dec 08, 2009 | 18.35 | 18.42 | 18.15 | 18.35 | 5,560,510 | -0.05(-0.25%) |
Dec 07, 2009 | 18.32 | 18.47 | 18.26 | 18.40 | 4,944,255 | -0.10(-0.56%) |
Dec 04, 2009 | 18.78 | 18.90 | 18.24 | 18.50 | 6,589,555 | -0.08(-0.43%) |
Dec 03, 2009 | 18.54 | 18.76 | 18.43 | 18.58 | 5,147,500 | +0.02(+0.09%) |
Dec 02, 2009 | 18.26 | 18.62 | 18.23 | 18.57 | 7,087,491 | +0.36(+1.96%) |
Dec 01, 2009 | 18.18 | 18.36 | 18.17 | 18.21 | 6,425,948 | +0.18(+1.02%) |
Nov 30, 2009 | 17.76 | 18.05 | 17.66 | 18.03 | 5,449,794 | +0.26(+1.49%) |
Nov 27, 2009 | 17.75 | 17.99 | 17.69 | 17.76 | 1,921,641 | -0.40(-2.21%) |
Nov 25, 2009 | 17.95 | 18.19 | 17.93 | 18.16 | 2,984,113 | +0.20(+1.12%) |
Nov 24, 2009 | 18.02 | 18.06 | 17.79 | 17.96 | 5,376,019 | -0.04(-0.22%) |
Nov 23, 2009 | 18.00 | 18.23 | 17.94 | 18.00 | 4,239,678 | +0.16(+0.87%) |
Nov 20, 2009 | 17.69 | 17.93 | 17.60 | 17.85 | 4,800,719 | +0.21(+1.17%) |
Nov 19, 2009 | 17.94 | 18.02 | 17.55 | 17.64 | 4,138,148 | -0.38(-2.10%) |
Nov 18, 2009 | 18.15 | 18.18 | 17.96 | 18.02 | 3,753,575 | -0.16(-0.85%) |
Nov 17, 2009 | 18.20 | 18.25 | 18.07 | 18.18 | 3,565,281 | -0.06(-0.32%) |
Nov 16, 2009 | 18.16 | 18.25 | 18.07 | 18.23 | 4,609,120 | +0.20(+1.12%) |
Nov 13, 2009 | 17.98 | 18.16 | 17.88 | 18.03 | 6,099,444 | +0.15(+0.84%) |
Nov 12, 2009 | 17.98 | 18.16 | 17.81 | 17.88 | 7,823,923 | -0.11(-0.64%) |
Nov 11, 2009 | 18.16 | 18.16 | 17.86 | 18.00 | 4,769,020 | -0.07(-0.38%) |
Nov 10, 2009 | 17.84 | 18.13 | 17.81 | 18.07 | 5,072,627 | +0.18(+1.00%) |
Nov 09, 2009 | 17.66 | 17.89 | 17.60 | 17.89 | 5,487,587 | +0.31(+1.77%) |
Nov 06, 2009 | 17.56 | 17.68 | 17.42 | 17.58 | 4,654,696 | -0.03(-0.20%) |
Nov 05, 2009 | 17.31 | 17.66 | 17.22 | 17.61 | 5,299,431 | +0.43(+2.47%) |
Nov 04, 2009 | 16.92 | 17.46 | 16.84 | 17.19 | 7,224,698 | +0.33(+1.94%) |
Nov 03, 2009 | 16.98 | 17.04 | 16.78 | 16.86 | 3,820,765 | -0.14(-0.85%) |