Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.80 | 17.11 | 16.66 | 16.75 | 1,013,069 | +0.02(+0.15%) |
Jan 28, 2010 | 16.72 | 16.94 | 16.54 | 16.73 | 2,035,549 | +0.16(+0.96%) |
Jan 27, 2010 | 16.27 | 16.59 | 16.09 | 16.57 | 1,662,221 | +0.21(+1.31%) |
Jan 26, 2010 | 16.27 | 16.56 | 16.21 | 16.35 | 1,687,224 | +0.07(+0.43%) |
Jan 25, 2010 | 16.35 | 16.35 | 15.92 | 16.28 | 1,216,332 | +0.13(+0.83%) |
Jan 22, 2010 | 16.66 | 16.79 | 16.11 | 16.15 | 1,533,412 | -0.47(-2.85%) |
Jan 21, 2010 | 17.10 | 17.13 | 16.61 | 16.62 | 1,414,621 | -0.43(-2.51%) |
Jan 20, 2010 | 16.79 | 17.09 | 16.64 | 17.05 | 1,522,510 | +0.13(+0.80%) |
Jan 19, 2010 | 16.92 | 16.98 | 16.72 | 16.92 | 949,503 | -0.02(-0.15%) |
Jan 15, 2010 | 17.32 | 16.94 | 16.94 | 16.94 | 1,177,260 | -0.36(-2.10%) |
Jan 14, 2010 | 17.36 | 17.43 | 17.24 | 17.31 | 783,664 | -0.04(-0.23%) |
Jan 13, 2010 | 17.15 | 17.45 | 16.91 | 17.35 | 1,214,333 | +0.31(+1.81%) |
Jan 12, 2010 | 17.23 | 17.36 | 16.86 | 17.04 | 1,932,752 | -0.34(-1.98%) |
Jan 11, 2010 | 17.26 | 17.46 | 17.25 | 17.38 | 1,363,989 | +0.15(+0.87%) |
Jan 08, 2010 | 17.08 | 17.41 | 17.03 | 17.23 | 2,423,638 | +0.12(+0.70%) |
Jan 07, 2010 | 16.48 | 17.43 | 16.48 | 17.11 | 2,855,249 | +0.75(+4.60%) |
Jan 06, 2010 | 15.79 | 16.64 | 15.75 | 16.36 | 2,983,130 | +0.52(+3.31%) |
Jan 05, 2010 | 15.41 | 15.84 | 14.96 | 15.84 | 2,018,458 | +0.35(+2.29%) |
Jan 04, 2010 | 15.59 | 15.65 | 15.25 | 15.48 | 1,206,702 | +0.00(+0.03%) |
Dec 31, 2009 | 15.55 | 15.48 | 15.48 | 15.48 | 794,600 | -0.08(-0.54%) |
Dec 30, 2009 | 15.41 | 15.65 | 15.24 | 15.56 | 856,843 | +0.05(+0.35%) |
Dec 29, 2009 | 15.58 | 15.60 | 15.36 | 15.51 | 573,462 | -0.08(-0.54%) |
Dec 28, 2009 | 15.89 | 15.94 | 15.48 | 15.59 | 790,798 | -0.28(-1.79%) |
Dec 24, 2009 | 15.90 | 15.94 | 15.72 | 15.88 | 229,591 | -0.03(-0.19%) |
Dec 23, 2009 | 15.83 | 16.03 | 15.61 | 15.91 | 1,325,970 | +0.16(+1.05%) |
Dec 22, 2009 | 15.40 | 15.90 | 15.37 | 15.74 | 1,771,161 | +0.39(+2.57%) |
Dec 21, 2009 | 15.25 | 15.37 | 14.92 | 15.35 | 1,569,316 | +0.24(+1.58%) |
Dec 18, 2009 | 15.15 | 15.23 | 14.94 | 15.11 | 1,710,084 | +0.00(+0.00%) |
Dec 17, 2009 | 14.76 | 15.15 | 14.68 | 15.11 | 1,395,571 | +0.16(+1.10%) |
Dec 16, 2009 | 14.48 | 14.98 | 14.37 | 14.94 | 1,443,285 | +0.61(+4.24%) |
Dec 15, 2009 | 14.34 | 14.44 | 14.26 | 14.34 | 906,219 | -0.11(-0.79%) |
Dec 14, 2009 | 14.45 | 14.46 | 14.25 | 14.45 | 668,924 | +0.08(+0.56%) |
Dec 11, 2009 | 14.22 | 14.42 | 14.18 | 14.37 | 556,358 | +0.16(+1.12%) |
Dec 10, 2009 | 14.42 | 14.48 | 14.14 | 14.21 | 875,428 | -0.07(-0.52%) |
Dec 09, 2009 | 14.35 | 14.40 | 14.14 | 14.29 | 789,795 | -0.02(-0.14%) |
Dec 08, 2009 | 14.27 | 14.48 | 14.12 | 14.31 | 1,433,544 | -0.08(-0.55%) |
Dec 07, 2009 | 14.60 | 14.78 | 14.31 | 14.38 | 1,708,840 | -0.26(-1.77%) |
Dec 04, 2009 | 14.68 | 14.90 | 14.36 | 14.64 | 1,646,490 | +0.15(+1.03%) |
Dec 03, 2009 | 15.04 | 15.04 | 14.49 | 14.49 | 1,624,812 | -0.46(-3.07%) |
Dec 02, 2009 | 15.43 | 15.56 | 14.95 | 14.95 | 2,788,924 | -0.12(-0.79%) |
Dec 01, 2009 | 14.96 | 15.25 | 14.83 | 15.07 | 1,108,756 | +0.27(+1.82%) |
Nov 30, 2009 | 14.99 | 14.99 | 14.50 | 14.80 | 2,545,099 | -0.22(-1.49%) |
Nov 27, 2009 | 14.99 | 15.26 | 14.84 | 15.03 | 510,684 | -0.30(-1.98%) |
Nov 25, 2009 | 15.30 | 15.51 | 15.19 | 15.33 | 858,409 | +0.05(+0.36%) |
Nov 24, 2009 | 15.42 | 15.45 | 15.09 | 15.28 | 1,004,237 | -0.14(-0.91%) |
Nov 23, 2009 | 15.44 | 15.66 | 15.31 | 15.42 | 1,945,594 | +0.16(+1.05%) |
Nov 20, 2009 | 15.27 | 15.33 | 14.90 | 15.26 | 1,424,944 | -0.18(-1.19%) |
Nov 19, 2009 | 15.59 | 15.61 | 15.12 | 15.44 | 1,097,796 | -0.33(-2.09%) |
Nov 18, 2009 | 15.71 | 16.07 | 15.68 | 15.77 | 889,313 | +0.01(+0.06%) |
Nov 17, 2009 | 15.98 | 16.05 | 15.71 | 15.76 | 757,977 | -0.25(-1.59%) |
Nov 16, 2009 | 16.21 | 16.32 | 15.92 | 16.02 | 1,428,021 | +0.02(+0.16%) |
Nov 13, 2009 | 16.12 | 16.30 | 15.92 | 15.99 | 954,724 | -0.18(-1.11%) |
Nov 12, 2009 | 16.67 | 16.70 | 16.10 | 16.17 | 1,225,620 | -0.59(-3.54%) |
Nov 11, 2009 | 16.33 | 16.97 | 16.33 | 16.76 | 1,773,142 | +0.68(+4.25%) |
Nov 10, 2009 | 16.52 | 16.69 | 15.96 | 16.08 | 1,551,990 | -0.49(-2.95%) |
Nov 09, 2009 | 16.50 | 16.58 | 16.13 | 16.57 | 1,192,037 | +0.24(+1.47%) |
Nov 06, 2009 | 16.13 | 16.49 | 15.90 | 16.33 | 1,701,221 | -0.00(-0.03%) |
Nov 05, 2009 | 16.28 | 16.63 | 15.98 | 16.33 | 1,079,564 | +0.30(+1.87%) |
Nov 04, 2009 | 16.04 | 16.43 | 16.00 | 16.04 | 1,505,373 | +0.08(+0.50%) |
Nov 03, 2009 | 15.56 | 16.04 | 15.35 | 15.96 | 1,894,519 | +0.24(+1.52%) |