Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.01 | 19.30 | 18.42 | 18.88 | 7,018,793 | -0.05(-0.26%) |
Jan 28, 2010 | 19.71 | 20.04 | 18.27 | 18.93 | 19,569,674 | -1.37(-6.76%) |
Jan 27, 2010 | 19.79 | 20.45 | 19.69 | 20.31 | 6,065,822 | +0.42(+2.09%) |
Jan 26, 2010 | 20.37 | 20.39 | 19.70 | 19.89 | 3,894,107 | -0.54(-2.65%) |
Jan 25, 2010 | 20.92 | 21.12 | 20.15 | 20.43 | 6,321,208 | -0.18(-0.89%) |
Jan 22, 2010 | 20.64 | 21.35 | 20.11 | 20.62 | 5,773,396 | -0.11(-0.51%) |
Jan 21, 2010 | 21.57 | 21.68 | 20.66 | 20.72 | 4,825,796 | -0.85(-3.94%) |
Jan 20, 2010 | 21.95 | 21.95 | 21.19 | 21.57 | 4,694,585 | -0.65(-2.92%) |
Jan 19, 2010 | 21.36 | 22.68 | 21.08 | 22.22 | 8,560,170 | +1.06(+5.03%) |
Jan 15, 2010 | 22.00 | 21.16 | 21.16 | 21.16 | 9,449,158 | -0.88(-3.99%) |
Jan 14, 2010 | 20.27 | 22.30 | 19.90 | 22.04 | 18,224,102 | +1.81(+8.94%) |
Jan 13, 2010 | 20.65 | 20.78 | 20.00 | 20.23 | 5,562,505 | -0.40(-1.92%) |
Jan 12, 2010 | 20.55 | 20.85 | 20.22 | 20.62 | 5,014,820 | -0.14(-0.65%) |
Jan 11, 2010 | 19.83 | 20.90 | 19.68 | 20.76 | 7,460,649 | +1.05(+5.35%) |
Jan 08, 2010 | 19.44 | 19.75 | 19.31 | 19.71 | 4,244,474 | +0.18(+0.94%) |
Jan 07, 2010 | 18.68 | 19.58 | 18.61 | 19.52 | 5,373,698 | +0.83(+4.45%) |
Jan 06, 2010 | 18.09 | 18.78 | 18.09 | 18.69 | 5,789,618 | +0.63(+3.48%) |
Jan 05, 2010 | 18.34 | 18.71 | 17.85 | 18.06 | 12,535,432 | -0.35(-1.89%) |
Jan 04, 2010 | 18.30 | 18.55 | 18.04 | 18.41 | 3,754,633 | +0.22(+1.22%) |
Dec 31, 2009 | 18.45 | 18.19 | 18.19 | 18.19 | 2,074,372 | -0.20(-1.10%) |
Dec 30, 2009 | 18.28 | 18.47 | 18.28 | 18.39 | 1,595,377 | +0.01(+0.05%) |
Dec 29, 2009 | 18.57 | 18.64 | 18.32 | 18.38 | 1,697,772 | -0.23(-1.25%) |
Dec 28, 2009 | 18.81 | 18.89 | 18.49 | 18.61 | 2,009,438 | -0.14(-0.77%) |
Dec 24, 2009 | 18.95 | 19.00 | 18.73 | 18.76 | 540,663 | -0.14(-0.77%) |
Dec 23, 2009 | 18.69 | 19.00 | 18.69 | 18.90 | 2,381,354 | +0.15(+0.83%) |
Dec 22, 2009 | 18.77 | 18.84 | 18.48 | 18.75 | 2,357,923 | +0.12(+0.62%) |
Dec 21, 2009 | 18.14 | 18.78 | 18.13 | 18.63 | 5,672,449 | +0.58(+3.21%) |
Dec 18, 2009 | 18.35 | 18.58 | 17.89 | 18.05 | 5,662,476 | -0.30(-1.63%) |
Dec 17, 2009 | 18.72 | 18.80 | 18.35 | 18.35 | 2,119,669 | -0.52(-2.77%) |
Dec 16, 2009 | 19.06 | 19.17 | 18.78 | 18.87 | 4,260,533 | -0.19(-1.01%) |
Dec 15, 2009 | 19.21 | 19.52 | 18.99 | 19.07 | 1,939,841 | -0.32(-1.65%) |
Dec 14, 2009 | 19.39 | 19.41 | 19.29 | 19.39 | 2,054,739 | +0.16(+0.86%) |
Dec 11, 2009 | 18.93 | 19.34 | 18.88 | 19.22 | 2,912,228 | +0.42(+2.21%) |
Dec 10, 2009 | 19.15 | 19.25 | 18.71 | 18.81 | 2,840,659 | -0.16(-0.87%) |
Dec 09, 2009 | 18.92 | 19.12 | 18.73 | 18.97 | 2,441,907 | +0.02(+0.10%) |
Dec 08, 2009 | 19.01 | 19.15 | 18.49 | 18.95 | 3,448,587 | -0.13(-0.66%) |
Dec 07, 2009 | 19.57 | 19.62 | 19.02 | 19.08 | 3,268,423 | -0.48(-2.47%) |
Dec 04, 2009 | 19.74 | 20.00 | 19.13 | 19.56 | 3,192,438 | +0.12(+0.60%) |
Dec 03, 2009 | 19.95 | 19.99 | 19.40 | 19.45 | 2,387,750 | -0.49(-2.47%) |
Dec 02, 2009 | 19.82 | 20.06 | 19.61 | 19.94 | 3,036,552 | +0.16(+0.83%) |
Dec 01, 2009 | 19.71 | 20.06 | 19.39 | 19.77 | 3,378,740 | +0.39(+2.00%) |
Nov 30, 2009 | 19.30 | 19.44 | 19.10 | 19.39 | 3,207,904 | -0.03(-0.15%) |
Nov 27, 2009 | 19.18 | 19.63 | 18.99 | 19.42 | 1,872,474 | -0.63(-3.14%) |
Nov 25, 2009 | 19.75 | 20.08 | 19.63 | 20.04 | 2,450,008 | +0.71(+3.65%) |
Nov 24, 2009 | 19.44 | 19.75 | 19.32 | 19.34 | 3,543,961 | -0.09(-0.45%) |
Nov 23, 2009 | 19.24 | 19.54 | 19.10 | 19.43 | 3,917,706 | +0.44(+2.29%) |
Nov 20, 2009 | 19.34 | 19.35 | 18.77 | 18.99 | 5,582,920 | -0.52(-2.68%) |
Nov 19, 2009 | 19.29 | 19.60 | 18.72 | 19.51 | 4,472,873 | -0.05(-0.25%) |
Nov 18, 2009 | 19.60 | 19.71 | 19.40 | 19.56 | 2,406,560 | -0.16(-0.83%) |
Nov 17, 2009 | 19.57 | 19.78 | 19.28 | 19.73 | 2,219,562 | -0.03(-0.15%) |
Nov 16, 2009 | 19.29 | 19.97 | 19.29 | 19.75 | 4,182,352 | +0.60(+3.13%) |
Nov 13, 2009 | 19.14 | 19.40 | 19.01 | 19.16 | 4,074,543 | -0.15(-0.75%) |
Nov 12, 2009 | 19.76 | 19.78 | 19.19 | 19.30 | 2,797,140 | -0.51(-2.59%) |
Nov 11, 2009 | 20.20 | 20.31 | 19.60 | 19.81 | 4,663,810 | -0.10(-0.49%) |
Nov 10, 2009 | 19.13 | 20.01 | 19.09 | 19.91 | 6,632,035 | +0.65(+3.36%) |
Nov 09, 2009 | 18.87 | 19.44 | 18.80 | 19.26 | 4,275,528 | +0.57(+3.05%) |
Nov 06, 2009 | 18.20 | 18.86 | 18.18 | 18.69 | 3,409,305 | +0.43(+2.33%) |
Nov 05, 2009 | 18.26 | 18.53 | 17.81 | 18.27 | 3,962,318 | +0.14(+0.75%) |
Nov 04, 2009 | 18.28 | 18.51 | 17.99 | 18.13 | 4,527,340 | +0.23(+1.30%) |
Nov 03, 2009 | 17.29 | 17.93 | 16.97 | 17.90 | 4,906,307 | +0.38(+2.15%) |