Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.87 | 17.95 | 17.68 | 17.73 | 5,415,352 | +0.01(+0.06%) |
Jan 28, 2010 | 17.91 | 17.92 | 17.57 | 17.71 | 5,167,550 | -0.17(-0.94%) |
Jan 27, 2010 | 18.09 | 18.09 | 17.61 | 17.88 | 4,571,802 | -0.25(-1.37%) |
Jan 26, 2010 | 18.20 | 18.26 | 17.98 | 18.13 | 4,111,406 | -0.09(-0.48%) |
Jan 25, 2010 | 18.13 | 18.32 | 18.04 | 18.22 | 3,580,598 | +0.12(+0.64%) |
Jan 22, 2010 | 18.36 | 18.43 | 18.07 | 18.10 | 5,692,589 | -0.30(-1.61%) |
Jan 21, 2010 | 18.69 | 18.89 | 18.27 | 18.40 | 5,529,848 | -0.28(-1.49%) |
Jan 20, 2010 | 18.95 | 18.95 | 18.45 | 18.68 | 6,418,549 | -0.40(-2.10%) |
Jan 19, 2010 | 18.87 | 19.09 | 18.79 | 19.08 | 3,771,059 | +0.17(+0.92%) |
Jan 15, 2010 | 18.93 | 18.90 | 18.90 | 18.90 | 5,469,949 | -0.12(-0.61%) |
Jan 14, 2010 | 19.06 | 19.11 | 18.92 | 19.02 | 4,469,561 | -0.13(-0.70%) |
Jan 13, 2010 | 19.05 | 19.27 | 18.89 | 19.15 | 4,744,053 | +0.13(+0.67%) |
Jan 12, 2010 | 18.82 | 19.21 | 18.75 | 19.02 | 6,923,853 | -0.12(-0.64%) |
Jan 11, 2010 | 19.04 | 19.15 | 18.90 | 19.15 | 5,863,167 | +0.09(+0.49%) |
Jan 08, 2010 | 19.00 | 19.13 | 18.90 | 19.05 | 3,044,014 | -0.05(-0.27%) |
Jan 07, 2010 | 19.29 | 19.35 | 19.05 | 19.11 | 3,319,778 | -0.26(-1.35%) |
Jan 06, 2010 | 19.49 | 19.55 | 19.22 | 19.37 | 5,129,893 | -0.10(-0.54%) |
Jan 05, 2010 | 19.50 | 19.56 | 19.37 | 19.47 | 11,335,601 | -0.02(-0.09%) |
Jan 04, 2010 | 19.20 | 19.49 | 19.06 | 19.49 | 8,853,482 | +0.22(+1.14%) |
Dec 31, 2009 | 19.65 | 19.27 | 19.27 | 19.27 | 3,660,036 | -0.29(-1.48%) |
Dec 30, 2009 | 19.44 | 19.62 | 19.40 | 19.56 | 2,394,325 | +0.11(+0.57%) |
Dec 29, 2009 | 19.64 | 19.69 | 19.45 | 19.45 | 2,040,713 | -0.13(-0.65%) |
Dec 28, 2009 | 19.57 | 19.63 | 19.36 | 19.57 | 2,459,706 | +0.09(+0.48%) |
Dec 24, 2009 | 19.30 | 19.52 | 19.30 | 19.48 | 1,405,773 | +0.24(+1.27%) |
Dec 23, 2009 | 19.35 | 19.49 | 19.16 | 19.24 | 3,625,114 | -0.06(-0.33%) |
Dec 22, 2009 | 19.57 | 19.62 | 19.25 | 19.30 | 3,536,705 | -0.20(-1.01%) |
Dec 21, 2009 | 19.41 | 19.68 | 19.36 | 19.50 | 4,322,368 | +0.14(+0.72%) |
Dec 18, 2009 | 19.45 | 19.55 | 19.26 | 19.36 | 9,208,779 | +0.01(+0.03%) |
Dec 17, 2009 | 19.49 | 19.54 | 19.27 | 19.35 | 4,136,726 | -0.17(-0.86%) |
Dec 16, 2009 | 19.59 | 19.78 | 19.48 | 19.52 | 5,710,829 | -0.02(-0.12%) |
Dec 15, 2009 | 19.38 | 19.63 | 19.19 | 19.55 | 7,096,822 | +0.14(+0.72%) |
Dec 14, 2009 | 19.39 | 19.42 | 19.22 | 19.41 | 4,916,212 | +0.03(+0.18%) |
Dec 11, 2009 | 19.12 | 19.39 | 18.95 | 19.37 | 5,291,355 | +0.37(+1.95%) |
Dec 10, 2009 | 18.76 | 19.02 | 18.70 | 19.00 | 4,876,616 | +0.32(+1.74%) |
Dec 09, 2009 | 18.49 | 18.68 | 18.42 | 18.68 | 4,159,396 | +0.17(+0.94%) |
Dec 08, 2009 | 18.50 | 18.57 | 18.29 | 18.50 | 5,515,691 | -0.05(-0.25%) |
Dec 07, 2009 | 18.47 | 18.62 | 18.41 | 18.55 | 4,904,403 | -0.10(-0.56%) |
Dec 04, 2009 | 18.93 | 19.05 | 18.39 | 18.65 | 6,536,442 | -0.08(-0.43%) |
Dec 03, 2009 | 18.69 | 18.91 | 18.58 | 18.73 | 5,106,010 | +0.02(+0.09%) |
Dec 02, 2009 | 18.40 | 18.77 | 18.38 | 18.72 | 7,030,365 | +0.36(+1.96%) |
Dec 01, 2009 | 18.32 | 18.51 | 18.32 | 18.36 | 6,374,154 | +0.19(+1.02%) |
Nov 30, 2009 | 17.91 | 18.20 | 17.81 | 18.17 | 5,405,867 | +0.27(+1.49%) |
Nov 27, 2009 | 17.89 | 18.14 | 17.83 | 17.91 | 1,906,152 | -0.41(-2.22%) |
Nov 25, 2009 | 18.10 | 18.33 | 18.08 | 18.31 | 2,960,061 | +0.20(+1.12%) |
Nov 24, 2009 | 18.17 | 18.21 | 17.93 | 18.11 | 5,332,687 | -0.04(-0.22%) |
Nov 23, 2009 | 18.14 | 18.38 | 18.09 | 18.15 | 4,205,505 | +0.16(+0.87%) |
Nov 20, 2009 | 17.83 | 18.07 | 17.74 | 17.99 | 4,762,024 | +0.21(+1.17%) |
Nov 19, 2009 | 18.09 | 18.17 | 17.70 | 17.78 | 4,104,793 | -0.38(-2.10%) |
Nov 18, 2009 | 18.29 | 18.33 | 18.10 | 18.17 | 3,723,321 | -0.16(-0.85%) |
Nov 17, 2009 | 18.35 | 18.40 | 18.21 | 18.32 | 3,536,545 | -0.06(-0.32%) |
Nov 16, 2009 | 18.31 | 18.40 | 18.21 | 18.38 | 4,571,970 | +0.20(+1.12%) |
Nov 13, 2009 | 18.13 | 18.31 | 18.02 | 18.18 | 6,050,281 | +0.15(+0.84%) |
Nov 12, 2009 | 18.13 | 18.31 | 17.95 | 18.03 | 7,760,860 | -0.12(-0.64%) |
Nov 11, 2009 | 18.31 | 18.31 | 18.00 | 18.14 | 4,730,580 | -0.07(-0.38%) |
Nov 10, 2009 | 17.98 | 18.28 | 17.95 | 18.21 | 5,031,741 | +0.18(+1.00%) |
Nov 09, 2009 | 17.80 | 18.04 | 17.74 | 18.03 | 5,443,356 | +0.31(+1.77%) |
Nov 06, 2009 | 17.70 | 17.82 | 17.56 | 17.72 | 4,617,178 | -0.03(-0.20%) |
Nov 05, 2009 | 17.45 | 17.81 | 17.36 | 17.76 | 5,256,717 | +0.43(+2.47%) |
Nov 04, 2009 | 17.06 | 17.60 | 16.98 | 17.33 | 7,166,466 | +0.33(+1.94%) |
Nov 03, 2009 | 17.12 | 17.18 | 16.92 | 17.00 | 3,789,969 | -0.14(-0.85%) |