Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.79 | 16.20 | 15.58 | 15.71 | 1,208,826 | -0.06(-0.35%) |
Jan 28, 2010 | 16.02 | 16.06 | 15.44 | 15.76 | 1,079,713 | -0.20(-1.27%) |
Jan 27, 2010 | 15.73 | 16.04 | 15.59 | 15.96 | 1,190,484 | +0.18(+1.16%) |
Jan 26, 2010 | 15.78 | 15.93 | 15.66 | 15.78 | 780,256 | -0.11(-0.69%) |
Jan 25, 2010 | 16.21 | 16.21 | 15.68 | 15.89 | 925,431 | -0.17(-1.03%) |
Jan 22, 2010 | 16.58 | 16.72 | 16.04 | 16.06 | 851,143 | -0.50(-3.03%) |
Jan 21, 2010 | 16.97 | 17.07 | 16.53 | 16.56 | 730,528 | -0.43(-2.56%) |
Jan 20, 2010 | 16.91 | 17.03 | 16.75 | 16.99 | 843,355 | -0.04(-0.22%) |
Jan 19, 2010 | 16.59 | 17.05 | 16.52 | 17.03 | 926,522 | +0.42(+2.51%) |
Jan 15, 2010 | 16.55 | 16.61 | 16.61 | 16.61 | 1,157,105 | +0.09(+0.52%) |
Jan 14, 2010 | 16.26 | 16.59 | 16.13 | 16.53 | 699,365 | +0.18(+1.12%) |
Jan 13, 2010 | 16.31 | 16.47 | 16.21 | 16.34 | 571,724 | +0.13(+0.83%) |
Jan 12, 2010 | 16.25 | 16.77 | 16.14 | 16.21 | 594,088 | -0.18(-1.08%) |
Jan 11, 2010 | 16.45 | 16.59 | 16.34 | 16.39 | 476,651 | +0.08(+0.49%) |
Jan 08, 2010 | 16.36 | 16.42 | 16.14 | 16.31 | 414,097 | -0.15(-0.93%) |
Jan 07, 2010 | 16.20 | 16.50 | 16.10 | 16.46 | 778,137 | +0.27(+1.66%) |
Jan 06, 2010 | 16.48 | 16.58 | 16.01 | 16.19 | 2,649,411 | -0.31(-1.85%) |
Jan 05, 2010 | 16.75 | 16.80 | 16.38 | 16.50 | 1,407,089 | -0.27(-1.61%) |
Jan 04, 2010 | 17.38 | 17.61 | 16.59 | 16.77 | 1,027,358 | -0.43(-2.53%) |
Dec 31, 2009 | 17.42 | 17.20 | 17.20 | 17.20 | 647,247 | -0.21(-1.23%) |
Dec 30, 2009 | 17.23 | 17.42 | 17.14 | 17.42 | 435,715 | +0.13(+0.74%) |
Dec 29, 2009 | 17.48 | 17.60 | 17.20 | 17.29 | 420,054 | -0.21(-1.22%) |
Dec 28, 2009 | 17.46 | 17.67 | 17.37 | 17.50 | 560,323 | +0.07(+0.39%) |
Dec 24, 2009 | 17.53 | 17.57 | 17.35 | 17.43 | 282,088 | +0.00(+0.00%) |
Dec 23, 2009 | 17.50 | 17.59 | 17.34 | 17.43 | 1,176,683 | +0.01(+0.04%) |
Dec 22, 2009 | 17.31 | 17.49 | 17.23 | 17.43 | 640,567 | +0.29(+1.72%) |
Dec 21, 2009 | 17.19 | 17.25 | 16.97 | 17.13 | 527,746 | +0.00(+0.00%) |
Dec 18, 2009 | 17.13 | 17.19 | 16.85 | 17.13 | 989,386 | +0.15(+0.86%) |
Dec 17, 2009 | 16.97 | 17.07 | 16.82 | 16.99 | 615,713 | -0.13(-0.79%) |
Dec 16, 2009 | 17.00 | 17.19 | 16.97 | 17.12 | 848,286 | +0.29(+1.75%) |
Dec 15, 2009 | 16.94 | 17.00 | 16.75 | 16.83 | 1,248,037 | -0.23(-1.36%) |
Dec 14, 2009 | 16.77 | 17.07 | 16.77 | 17.06 | 727,589 | +0.40(+2.39%) |
Dec 11, 2009 | 16.51 | 16.77 | 16.47 | 16.66 | 1,266,858 | +0.21(+1.26%) |
Dec 10, 2009 | 16.48 | 16.52 | 16.26 | 16.45 | 774,520 | +0.10(+0.64%) |
Dec 09, 2009 | 16.27 | 16.52 | 16.22 | 16.35 | 823,062 | +0.08(+0.49%) |
Dec 08, 2009 | 16.04 | 16.44 | 15.86 | 16.27 | 968,610 | +0.07(+0.42%) |
Dec 07, 2009 | 16.72 | 16.72 | 16.08 | 16.20 | 1,159,696 | -0.50(-2.97%) |
Dec 04, 2009 | 16.82 | 17.07 | 16.36 | 16.70 | 1,520,354 | +0.27(+1.64%) |
Dec 03, 2009 | 16.84 | 17.00 | 16.36 | 16.43 | 975,682 | -0.29(-1.72%) |
Dec 02, 2009 | 16.56 | 16.81 | 16.51 | 16.72 | 932,743 | +0.19(+1.15%) |
Dec 01, 2009 | 16.70 | 16.82 | 16.45 | 16.53 | 1,323,746 | +0.03(+0.19%) |
Nov 30, 2009 | 15.92 | 16.55 | 15.77 | 16.50 | 1,976,674 | +0.57(+3.57%) |
Nov 27, 2009 | 15.82 | 16.21 | 15.81 | 15.93 | 438,816 | -0.43(-2.62%) |
Nov 25, 2009 | 16.49 | 16.56 | 16.33 | 16.36 | 364,226 | -0.31(-1.84%) |
Nov 24, 2009 | 16.78 | 16.82 | 16.29 | 16.66 | 882,048 | -0.12(-0.73%) |
Nov 23, 2009 | 17.00 | 17.05 | 16.63 | 16.78 | 945,030 | +0.07(+0.40%) |
Nov 20, 2009 | 16.70 | 16.85 | 16.57 | 16.72 | 582,906 | -0.07(-0.40%) |
Nov 19, 2009 | 16.80 | 16.87 | 16.69 | 16.78 | 985,885 | -0.27(-1.58%) |
Nov 18, 2009 | 16.67 | 17.10 | 16.58 | 17.05 | 922,425 | +0.44(+2.65%) |
Nov 17, 2009 | 16.89 | 17.21 | 16.59 | 16.61 | 1,151,807 | -0.45(-2.65%) |
Nov 16, 2009 | 16.69 | 17.26 | 16.60 | 17.07 | 993,132 | +0.59(+3.57%) |
Nov 13, 2009 | 16.22 | 16.51 | 16.06 | 16.48 | 821,757 | +0.26(+1.62%) |
Nov 12, 2009 | 16.42 | 16.59 | 16.16 | 16.22 | 1,474,652 | -0.40(-2.43%) |
Nov 11, 2009 | 16.59 | 16.68 | 16.34 | 16.62 | 1,067,453 | +0.25(+1.53%) |
Nov 10, 2009 | 16.39 | 16.59 | 16.23 | 16.37 | 1,132,550 | -0.09(-0.52%) |
Nov 09, 2009 | 16.20 | 16.51 | 16.07 | 16.45 | 1,606,576 | +0.47(+2.95%) |
Nov 06, 2009 | 16.15 | 16.15 | 15.71 | 15.98 | 1,231,973 | -0.32(-1.95%) |
Nov 05, 2009 | 16.25 | 16.50 | 16.04 | 16.30 | 1,029,366 | +0.25(+1.56%) |
Nov 04, 2009 | 16.65 | 16.68 | 16.01 | 16.05 | 1,079,772 | -0.48(-2.92%) |
Nov 03, 2009 | 16.23 | 16.55 | 15.98 | 16.53 | 1,611,605 | -0.17(-0.99%) |