Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.50 | 16.61 | 16.01 | 16.04 | 1,840,957 | -0.29(-1.80%) |
Jan 28, 2010 | 16.85 | 16.93 | 16.33 | 16.33 | 1,275,076 | -0.45(-2.69%) |
Jan 27, 2010 | 16.79 | 17.02 | 16.11 | 16.78 | 6,420,803 | -0.03(-0.17%) |
Jan 26, 2010 | 16.66 | 17.08 | 16.52 | 16.81 | 1,267,838 | +0.06(+0.39%) |
Jan 25, 2010 | 16.62 | 16.92 | 16.48 | 16.75 | 1,765,441 | +0.32(+1.96%) |
Jan 22, 2010 | 16.70 | 17.01 | 16.34 | 16.42 | 2,289,851 | -0.24(-1.42%) |
Jan 21, 2010 | 17.00 | 17.09 | 16.47 | 16.66 | 1,574,317 | -0.27(-1.61%) |
Jan 20, 2010 | 17.12 | 17.17 | 16.80 | 16.93 | 1,126,872 | -0.31(-1.79%) |
Jan 19, 2010 | 17.05 | 17.50 | 17.01 | 17.24 | 1,468,060 | +0.37(+2.17%) |
Jan 15, 2010 | 17.18 | 16.87 | 16.87 | 16.87 | 1,411,609 | -0.32(-1.88%) |
Jan 14, 2010 | 17.50 | 17.50 | 16.98 | 17.20 | 1,816,754 | -0.35(-2.00%) |
Jan 13, 2010 | 17.43 | 17.64 | 17.41 | 17.55 | 1,417,306 | +0.06(+0.37%) |
Jan 12, 2010 | 17.79 | 18.00 | 17.32 | 17.48 | 2,017,698 | -0.49(-2.71%) |
Jan 11, 2010 | 18.47 | 18.52 | 17.91 | 17.97 | 1,964,176 | -0.45(-2.45%) |
Jan 08, 2010 | 18.54 | 18.64 | 18.37 | 18.42 | 1,683,049 | -0.25(-1.34%) |
Jan 07, 2010 | 18.11 | 18.84 | 18.07 | 18.67 | 2,295,293 | +0.71(+3.95%) |
Jan 06, 2010 | 17.99 | 18.22 | 17.89 | 17.96 | 1,635,202 | -0.18(-0.99%) |
Jan 05, 2010 | 17.84 | 18.21 | 17.63 | 18.14 | 2,533,066 | +0.22(+1.24%) |
Jan 04, 2010 | 17.89 | 17.99 | 17.67 | 17.92 | 1,535,096 | +0.09(+0.52%) |
Dec 31, 2009 | 18.10 | 17.83 | 17.83 | 17.83 | 722,753 | -0.22(-1.23%) |
Dec 30, 2009 | 17.99 | 18.20 | 17.97 | 18.05 | 805,300 | -0.11(-0.59%) |
Dec 29, 2009 | 18.19 | 18.37 | 18.06 | 18.16 | 1,258,942 | -0.04(-0.20%) |
Dec 28, 2009 | 18.22 | 18.38 | 18.07 | 18.19 | 1,104,410 | +0.01(+0.08%) |
Dec 24, 2009 | 18.17 | 18.18 | 17.93 | 18.18 | 514,200 | +0.07(+0.40%) |
Dec 23, 2009 | 18.25 | 18.46 | 17.98 | 18.11 | 1,727,582 | -0.19(-1.02%) |
Dec 22, 2009 | 17.98 | 18.34 | 17.91 | 18.29 | 2,394,375 | +0.22(+1.19%) |
Dec 21, 2009 | 17.61 | 18.21 | 17.51 | 18.08 | 5,746,865 | +1.11(+6.55%) |
Dec 18, 2009 | 16.66 | 17.09 | 16.39 | 16.97 | 4,273,665 | +0.34(+2.03%) |
Dec 17, 2009 | 16.26 | 16.80 | 16.13 | 16.63 | 2,931,381 | +0.11(+0.65%) |
Dec 16, 2009 | 16.23 | 16.56 | 16.13 | 16.52 | 1,967,052 | +0.52(+3.22%) |
Dec 15, 2009 | 16.16 | 16.20 | 15.91 | 16.01 | 2,546,406 | -0.22(-1.37%) |
Dec 14, 2009 | 16.49 | 16.51 | 16.19 | 16.23 | 2,085,068 | -0.24(-1.48%) |
Dec 11, 2009 | 16.17 | 16.49 | 16.15 | 16.47 | 1,994,976 | +0.37(+2.27%) |
Dec 10, 2009 | 16.28 | 16.47 | 15.88 | 16.11 | 3,969,617 | +0.76(+4.95%) |
Dec 09, 2009 | 15.58 | 15.61 | 14.90 | 15.35 | 3,168,657 | -0.27(-1.74%) |
Dec 08, 2009 | 15.51 | 15.83 | 15.40 | 15.62 | 2,242,017 | -0.11(-0.73%) |
Dec 07, 2009 | 15.76 | 16.00 | 15.61 | 15.73 | 3,017,113 | +0.02(+0.14%) |
Dec 04, 2009 | 15.29 | 15.73 | 15.12 | 15.71 | 4,874,435 | +0.83(+5.59%) |
Dec 03, 2009 | 15.24 | 15.41 | 14.88 | 14.88 | 2,214,542 | -0.37(-2.40%) |
Dec 02, 2009 | 15.25 | 15.49 | 15.18 | 15.25 | 2,510,238 | +0.01(+0.09%) |
Dec 01, 2009 | 15.00 | 15.34 | 15.00 | 15.23 | 2,460,104 | +0.35(+2.36%) |
Nov 30, 2009 | 15.10 | 15.24 | 14.70 | 14.88 | 3,678,531 | -0.28(-1.84%) |
Nov 27, 2009 | 14.94 | 15.38 | 14.94 | 15.16 | 938,904 | -0.44(-2.85%) |
Nov 25, 2009 | 15.19 | 15.61 | 15.19 | 15.61 | 2,236,919 | +0.44(+2.93%) |
Nov 24, 2009 | 15.58 | 15.58 | 14.90 | 15.16 | 3,777,885 | -0.39(-2.49%) |
Nov 23, 2009 | 15.78 | 15.86 | 15.30 | 15.55 | 3,549,170 | +0.08(+0.51%) |
Nov 20, 2009 | 16.06 | 16.36 | 15.30 | 15.47 | 4,651,178 | -0.67(-4.17%) |
Nov 19, 2009 | 15.75 | 16.54 | 15.59 | 16.14 | 14,862,581 | -1.65(-9.27%) |
Nov 18, 2009 | 17.89 | 17.90 | 17.60 | 17.79 | 2,236,109 | -0.07(-0.40%) |
Nov 17, 2009 | 17.96 | 18.08 | 17.40 | 17.86 | 1,655,438 | -0.14(-0.80%) |
Nov 16, 2009 | 17.40 | 18.15 | 17.40 | 18.01 | 3,029,492 | +0.82(+4.75%) |
Nov 13, 2009 | 17.23 | 17.38 | 16.99 | 17.19 | 2,571,225 | -0.06(-0.33%) |
Nov 12, 2009 | 17.66 | 17.91 | 17.20 | 17.25 | 2,405,805 | -0.49(-2.79%) |
Nov 11, 2009 | 17.99 | 18.23 | 17.64 | 17.74 | 2,944,678 | -0.11(-0.64%) |
Nov 10, 2009 | 17.80 | 17.94 | 17.55 | 17.86 | 1,986,270 | -0.05(-0.28%) |
Nov 09, 2009 | 17.89 | 17.92 | 17.67 | 17.91 | 2,214,109 | +0.26(+1.46%) |
Nov 06, 2009 | 17.49 | 17.84 | 17.35 | 17.65 | 1,791,768 | +0.14(+0.78%) |
Nov 05, 2009 | 17.46 | 17.68 | 17.02 | 17.51 | 2,222,658 | +0.16(+0.91%) |
Nov 04, 2009 | 17.38 | 17.68 | 17.20 | 17.35 | 3,038,645 | +0.19(+1.13%) |
Nov 03, 2009 | 16.83 | 17.20 | 16.55 | 17.16 | 2,699,701 | +0.24(+1.40%) |