Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.92 | 19.04 | 18.54 | 18.59 | 10,468,079 | -0.47(-2.47%) |
Jan 28, 2010 | 19.36 | 19.47 | 18.90 | 19.06 | 67,444,904 | -0.21(-1.08%) |
Jan 27, 2010 | 19.45 | 19.82 | 19.00 | 19.27 | 15,310,318 | +0.05(+0.28%) |
Jan 26, 2010 | 19.22 | 19.31 | 19.07 | 19.21 | 4,921,638 | -0.02(-0.08%) |
Jan 25, 2010 | 19.21 | 19.35 | 19.12 | 19.23 | 6,582,767 | +0.16(+0.85%) |
Jan 22, 2010 | 19.39 | 19.69 | 18.96 | 19.07 | 20,959,022 | +0.56(+3.04%) |
Jan 21, 2010 | 18.99 | 19.15 | 18.50 | 18.50 | 5,278,858 | -0.52(-2.72%) |
Jan 20, 2010 | 19.31 | 19.31 | 18.89 | 19.02 | 4,889,485 | -0.37(-1.91%) |
Jan 19, 2010 | 18.74 | 19.39 | 18.74 | 19.39 | 4,074,432 | +0.58(+3.07%) |
Jan 15, 2010 | 18.98 | 18.81 | 18.81 | 18.81 | 5,932,113 | +0.27(+1.46%) |
Jan 14, 2010 | 18.70 | 18.77 | 18.50 | 18.54 | 2,615,361 | -0.19(-1.03%) |
Jan 13, 2010 | 18.61 | 18.77 | 18.57 | 18.74 | 3,507,025 | +0.20(+1.08%) |
Jan 12, 2010 | 18.97 | 18.97 | 18.50 | 18.54 | 4,468,689 | -0.53(-2.79%) |
Jan 11, 2010 | 19.04 | 19.28 | 19.04 | 19.07 | 2,760,801 | +0.18(+0.94%) |
Jan 08, 2010 | 19.13 | 19.28 | 18.88 | 18.89 | 2,197,697 | -0.32(-1.65%) |
Jan 07, 2010 | 19.11 | 19.46 | 19.07 | 19.21 | 4,151,200 | +0.11(+0.56%) |
Jan 06, 2010 | 18.70 | 19.11 | 18.59 | 19.10 | 3,526,719 | +0.41(+2.19%) |
Jan 05, 2010 | 18.47 | 18.72 | 18.36 | 18.69 | 4,504,804 | +0.29(+1.55%) |
Jan 04, 2010 | 18.34 | 18.61 | 18.27 | 18.40 | 2,183,608 | +0.20(+1.10%) |
Dec 31, 2009 | 18.43 | 18.20 | 18.20 | 18.20 | 1,329,242 | -0.24(-1.30%) |
Dec 30, 2009 | 18.47 | 18.56 | 18.24 | 18.44 | 1,858,952 | -0.02(-0.08%) |
Dec 29, 2009 | 18.73 | 18.77 | 18.46 | 18.46 | 3,239,704 | -0.21(-1.12%) |
Dec 28, 2009 | 19.04 | 19.08 | 18.55 | 18.67 | 2,054,148 | -0.33(-1.74%) |
Dec 24, 2009 | 19.00 | 19.08 | 18.76 | 19.00 | 894,260 | +0.18(+0.98%) |
Dec 23, 2009 | 19.20 | 19.27 | 18.78 | 18.81 | 3,132,640 | -0.36(-1.89%) |
Dec 22, 2009 | 19.58 | 19.73 | 19.15 | 19.18 | 2,102,777 | -0.43(-2.20%) |
Dec 21, 2009 | 19.81 | 19.89 | 19.58 | 19.61 | 2,436,049 | -0.02(-0.08%) |
Dec 18, 2009 | 19.80 | 19.88 | 19.56 | 19.62 | 1,955,108 | -0.05(-0.27%) |
Dec 17, 2009 | 19.71 | 19.96 | 19.45 | 19.68 | 2,741,471 | -0.08(-0.43%) |
Dec 16, 2009 | 20.04 | 20.16 | 19.73 | 19.76 | 3,024,124 | -0.17(-0.85%) |
Dec 15, 2009 | 19.62 | 19.93 | 19.55 | 19.93 | 2,624,497 | +0.22(+1.10%) |
Dec 14, 2009 | 19.72 | 19.78 | 19.66 | 19.72 | 2,353,302 | +0.41(+2.12%) |
Dec 11, 2009 | 19.18 | 19.36 | 19.08 | 19.31 | 5,810,681 | +0.38(+2.00%) |
Dec 10, 2009 | 18.78 | 18.97 | 18.58 | 18.93 | 5,390,123 | +0.29(+1.53%) |
Dec 09, 2009 | 18.68 | 19.11 | 18.53 | 18.64 | 7,219,313 | -0.04(-0.21%) |
Dec 08, 2009 | 18.94 | 18.97 | 18.56 | 18.68 | 4,868,625 | -0.30(-1.58%) |
Dec 07, 2009 | 18.80 | 19.30 | 18.80 | 18.98 | 4,831,542 | +0.22(+1.15%) |
Dec 04, 2009 | 18.80 | 18.93 | 18.08 | 18.77 | 5,126,485 | +0.18(+0.95%) |
Dec 03, 2009 | 19.04 | 19.11 | 18.59 | 18.59 | 3,777,720 | -0.37(-1.95%) |
Dec 02, 2009 | 18.94 | 19.28 | 18.84 | 18.96 | 4,517,055 | +0.08(+0.45%) |
Dec 01, 2009 | 18.57 | 18.94 | 18.54 | 18.88 | 3,538,873 | +0.42(+2.26%) |
Nov 30, 2009 | 18.40 | 18.69 | 18.33 | 18.46 | 4,693,701 | +0.02(+0.13%) |
Nov 27, 2009 | 18.14 | 18.62 | 17.97 | 18.44 | 1,426,936 | -0.18(-0.99%) |
Nov 25, 2009 | 18.13 | 18.69 | 17.73 | 18.62 | 5,871,623 | +0.22(+1.22%) |
Nov 24, 2009 | 18.44 | 18.58 | 18.18 | 18.40 | 3,781,311 | -0.12(-0.62%) |
Nov 23, 2009 | 18.61 | 18.68 | 18.42 | 18.51 | 4,279,577 | +0.15(+0.84%) |
Nov 20, 2009 | 17.87 | 18.48 | 17.85 | 18.36 | 4,292,203 | +0.32(+1.75%) |
Nov 19, 2009 | 18.61 | 18.77 | 17.89 | 18.04 | 5,789,119 | -0.73(-3.90%) |
Nov 18, 2009 | 18.78 | 18.90 | 18.52 | 18.77 | 4,641,060 | -0.01(-0.04%) |
Nov 17, 2009 | 18.72 | 18.82 | 18.45 | 18.78 | 3,135,575 | +0.05(+0.29%) |
Nov 16, 2009 | 18.58 | 18.88 | 18.50 | 18.73 | 3,627,080 | +0.38(+2.06%) |
Nov 13, 2009 | 18.17 | 18.97 | 18.13 | 18.35 | 4,831,311 | +0.30(+1.67%) |
Nov 12, 2009 | 18.94 | 19.18 | 18.05 | 18.05 | 6,656,054 | -0.96(-5.07%) |
Nov 11, 2009 | 19.06 | 19.27 | 18.91 | 19.01 | 4,517,938 | +0.01(+0.04%) |
Nov 10, 2009 | 18.73 | 19.24 | 18.73 | 19.01 | 4,657,297 | +0.13(+0.69%) |
Nov 09, 2009 | 18.47 | 18.93 | 18.40 | 18.88 | 4,872,733 | +0.56(+3.03%) |
Nov 06, 2009 | 18.19 | 18.61 | 18.08 | 18.32 | 7,147,637 | -0.07(-0.38%) |
Nov 05, 2009 | 18.33 | 18.53 | 18.12 | 18.39 | 5,011,587 | +0.20(+1.10%) |
Nov 04, 2009 | 18.01 | 18.58 | 18.01 | 18.19 | 4,845,341 | +0.24(+1.33%) |
Nov 03, 2009 | 17.97 | 18.10 | 17.63 | 17.95 | 5,461,730 | -0.02(-0.13%) |