Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.77 | 19.88 | 19.51 | 19.54 | 3,271,796 | -0.16(-0.80%) |
Jan 28, 2010 | 20.08 | 20.09 | 19.60 | 19.70 | 4,695,093 | -0.39(-1.94%) |
Jan 27, 2010 | 19.92 | 20.10 | 19.80 | 20.09 | 2,959,317 | +0.17(+0.87%) |
Jan 26, 2010 | 19.93 | 20.11 | 19.87 | 19.92 | 2,620,678 | -0.05(-0.25%) |
Jan 25, 2010 | 20.03 | 20.23 | 19.87 | 19.97 | 4,096,083 | +0.09(+0.46%) |
Jan 22, 2010 | 20.10 | 20.31 | 19.87 | 19.88 | 4,581,348 | -0.32(-1.56%) |
Jan 21, 2010 | 20.12 | 20.69 | 19.99 | 20.19 | 5,984,851 | +0.07(+0.37%) |
Jan 20, 2010 | 20.08 | 20.28 | 19.84 | 20.12 | 2,613,926 | -0.13(-0.66%) |
Jan 19, 2010 | 19.81 | 20.27 | 19.79 | 20.25 | 2,192,056 | +0.35(+1.75%) |
Jan 15, 2010 | 20.19 | 19.90 | 19.90 | 19.90 | 2,485,748 | -0.30(-1.48%) |
Jan 14, 2010 | 20.11 | 20.24 | 19.98 | 20.20 | 1,411,624 | +0.08(+0.41%) |
Jan 13, 2010 | 19.52 | 20.19 | 19.52 | 20.12 | 4,179,461 | +0.33(+1.68%) |
Jan 12, 2010 | 19.74 | 19.80 | 19.62 | 19.78 | 2,457,624 | -0.07(-0.33%) |
Jan 11, 2010 | 20.07 | 20.12 | 19.69 | 19.85 | 3,628,571 | -0.10(-0.50%) |
Jan 08, 2010 | 19.91 | 20.16 | 19.79 | 19.95 | 2,965,500 | -0.42(-2.08%) |
Jan 07, 2010 | 20.48 | 20.48 | 20.25 | 20.37 | 4,080,428 | -0.12(-0.57%) |
Jan 06, 2010 | 20.68 | 20.68 | 20.36 | 20.49 | 2,991,073 | -0.12(-0.56%) |
Jan 05, 2010 | 19.90 | 20.64 | 19.85 | 20.61 | 5,869,297 | +0.85(+4.28%) |
Jan 04, 2010 | 19.60 | 19.88 | 19.44 | 19.76 | 5,573,845 | +0.32(+1.62%) |
Dec 31, 2009 | 19.63 | 19.44 | 19.44 | 19.44 | 1,161,502 | -0.14(-0.72%) |
Dec 30, 2009 | 19.59 | 19.71 | 19.49 | 19.59 | 2,193,000 | -0.02(-0.08%) |
Dec 29, 2009 | 19.70 | 19.86 | 19.60 | 19.60 | 969,104 | -0.07(-0.38%) |
Dec 28, 2009 | 19.85 | 19.88 | 19.65 | 19.68 | 1,888,751 | -0.22(-1.08%) |
Dec 24, 2009 | 19.73 | 19.91 | 19.70 | 19.89 | 568,389 | +0.19(+0.97%) |
Dec 23, 2009 | 19.54 | 19.73 | 19.51 | 19.70 | 1,399,284 | +0.13(+0.68%) |
Dec 22, 2009 | 19.37 | 19.62 | 19.34 | 19.57 | 1,689,506 | +0.14(+0.73%) |
Dec 21, 2009 | 19.49 | 19.66 | 19.29 | 19.43 | 2,774,164 | -0.09(-0.47%) |
Dec 18, 2009 | 19.47 | 19.95 | 19.34 | 19.52 | 3,362,763 | +0.30(+1.55%) |
Dec 17, 2009 | 19.43 | 19.48 | 19.21 | 19.22 | 2,171,109 | -0.49(-2.48%) |
Dec 16, 2009 | 19.77 | 19.82 | 19.39 | 19.71 | 3,550,942 | +0.00(+0.00%) |
Dec 15, 2009 | 19.71 | 19.81 | 19.63 | 19.71 | 3,856,041 | -0.17(-0.83%) |
Dec 14, 2009 | 19.68 | 19.88 | 19.67 | 19.88 | 2,768,438 | +0.19(+0.97%) |
Dec 11, 2009 | 19.68 | 19.72 | 19.55 | 19.68 | 2,530,014 | +0.05(+0.25%) |
Dec 10, 2009 | 19.45 | 19.69 | 19.39 | 19.63 | 3,072,596 | +0.29(+1.50%) |
Dec 09, 2009 | 19.10 | 19.41 | 18.97 | 19.34 | 3,699,575 | +0.12(+0.65%) |
Dec 08, 2009 | 19.39 | 19.43 | 19.12 | 19.22 | 4,203,046 | -0.26(-1.32%) |
Dec 07, 2009 | 19.34 | 19.68 | 19.17 | 19.48 | 5,640,520 | +0.02(+0.09%) |
Dec 04, 2009 | 19.39 | 19.58 | 19.10 | 19.46 | 3,018,729 | +0.24(+1.25%) |
Dec 03, 2009 | 19.36 | 19.49 | 19.09 | 19.22 | 2,672,336 | -0.12(-0.64%) |
Dec 02, 2009 | 19.27 | 19.57 | 19.25 | 19.34 | 2,720,005 | -0.08(-0.43%) |
Dec 01, 2009 | 18.86 | 19.48 | 18.82 | 19.43 | 3,883,354 | +0.68(+3.63%) |
Nov 30, 2009 | 18.63 | 18.79 | 18.53 | 18.75 | 3,060,889 | +0.06(+0.31%) |
Nov 27, 2009 | 18.69 | 18.84 | 18.58 | 18.69 | 1,788,184 | -0.37(-1.96%) |
Nov 25, 2009 | 19.08 | 19.25 | 19.00 | 19.06 | 5,559,825 | +0.17(+0.92%) |
Nov 24, 2009 | 19.11 | 19.11 | 18.82 | 18.89 | 2,569,767 | -0.17(-0.87%) |
Nov 23, 2009 | 19.13 | 19.13 | 18.87 | 19.05 | 3,304,026 | +0.20(+1.06%) |
Nov 20, 2009 | 18.99 | 19.08 | 18.78 | 18.86 | 3,517,453 | -0.32(-1.64%) |
Nov 19, 2009 | 19.30 | 19.49 | 19.00 | 19.17 | 4,318,956 | -0.30(-1.53%) |
Nov 18, 2009 | 19.40 | 19.83 | 19.07 | 19.47 | 5,568,513 | +0.74(+3.94%) |
Nov 17, 2009 | 18.79 | 18.92 | 18.54 | 18.73 | 3,431,643 | -0.04(-0.22%) |
Nov 16, 2009 | 18.73 | 18.89 | 18.67 | 18.77 | 4,602,597 | +0.03(+0.18%) |
Nov 13, 2009 | 18.64 | 18.81 | 18.62 | 18.74 | 2,442,790 | -0.06(-0.31%) |
Nov 12, 2009 | 19.00 | 19.08 | 18.76 | 18.80 | 2,819,445 | -0.23(-1.22%) |
Nov 11, 2009 | 19.10 | 19.14 | 18.83 | 19.03 | 2,548,589 | +0.03(+0.17%) |
Nov 10, 2009 | 18.93 | 19.03 | 18.79 | 19.00 | 3,072,062 | -0.03(-0.17%) |
Nov 09, 2009 | 18.66 | 19.04 | 18.57 | 19.03 | 3,193,408 | +0.40(+2.14%) |
Nov 06, 2009 | 18.69 | 18.80 | 18.37 | 18.63 | 3,590,218 | +0.13(+0.72%) |
Nov 05, 2009 | 18.35 | 18.71 | 18.21 | 18.50 | 3,349,817 | +0.33(+1.83%) |
Nov 04, 2009 | 18.35 | 18.47 | 18.13 | 18.17 | 3,347,136 | -0.10(-0.54%) |
Nov 03, 2009 | 18.25 | 18.32 | 18.03 | 18.27 | 3,706,623 | +0.00(+0.00%) |