Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.95 | 17.03 | 16.84 | 16.92 | 10,251,089 | +0.03(+0.16%) |
Jan 28, 2010 | 17.15 | 17.23 | 16.89 | 16.90 | 9,584,824 | -0.28(-1.61%) |
Jan 27, 2010 | 17.18 | 17.34 | 16.76 | 17.17 | 18,698,222 | -0.03(-0.18%) |
Jan 26, 2010 | 17.11 | 17.28 | 17.01 | 17.20 | 10,275,955 | +0.09(+0.52%) |
Jan 25, 2010 | 17.11 | 17.18 | 16.92 | 17.12 | 8,578,886 | +0.14(+0.80%) |
Jan 22, 2010 | 17.29 | 17.40 | 16.97 | 16.98 | 11,326,613 | -0.32(-1.84%) |
Jan 21, 2010 | 17.48 | 17.60 | 17.23 | 17.30 | 8,395,308 | -0.15(-0.84%) |
Jan 20, 2010 | 17.49 | 17.50 | 17.29 | 17.45 | 16,764,472 | -0.11(-0.65%) |
Jan 19, 2010 | 17.42 | 17.56 | 17.27 | 17.56 | 8,993,752 | +0.16(+0.93%) |
Jan 15, 2010 | 17.30 | 17.40 | 17.40 | 17.40 | 14,205,046 | -0.05(-0.30%) |
Jan 14, 2010 | 17.48 | 17.49 | 17.36 | 17.45 | 5,086,339 | -0.04(-0.24%) |
Jan 13, 2010 | 17.33 | 17.54 | 17.28 | 17.49 | 9,507,728 | +0.25(+1.42%) |
Jan 12, 2010 | 17.33 | 17.44 | 17.22 | 17.25 | 8,345,004 | -0.11(-0.63%) |
Jan 11, 2010 | 17.24 | 17.39 | 17.15 | 17.36 | 6,917,047 | +0.22(+1.31%) |
Jan 08, 2010 | 17.18 | 17.18 | 17.01 | 17.13 | 6,733,909 | -0.04(-0.21%) |
Jan 07, 2010 | 17.27 | 17.27 | 17.03 | 17.17 | 6,671,053 | -0.07(-0.42%) |
Jan 06, 2010 | 17.05 | 17.33 | 16.99 | 17.24 | 9,700,179 | +0.24(+1.41%) |
Jan 05, 2010 | 17.40 | 17.40 | 16.96 | 17.00 | 9,482,380 | -0.35(-2.01%) |
Jan 04, 2010 | 17.44 | 17.51 | 17.31 | 17.35 | 9,810,513 | -0.04(-0.21%) |
Dec 31, 2009 | 17.54 | 17.39 | 17.39 | 17.39 | 6,200,095 | -0.19(-1.07%) |
Dec 30, 2009 | 17.44 | 17.59 | 17.39 | 17.57 | 3,954,912 | +0.08(+0.48%) |
Dec 29, 2009 | 17.47 | 17.53 | 17.42 | 17.49 | 3,428,351 | +0.04(+0.24%) |
Dec 28, 2009 | 17.44 | 17.53 | 17.38 | 17.45 | 4,692,306 | -0.01(-0.03%) |
Dec 24, 2009 | 17.38 | 17.51 | 17.34 | 17.45 | 2,542,826 | +0.08(+0.48%) |
Dec 23, 2009 | 17.45 | 17.53 | 17.32 | 17.37 | 7,497,326 | -0.06(-0.33%) |
Dec 22, 2009 | 17.66 | 17.71 | 17.41 | 17.43 | 5,924,315 | -0.21(-1.20%) |
Dec 21, 2009 | 17.64 | 17.75 | 17.59 | 17.64 | 5,874,788 | +0.01(+0.05%) |
Dec 18, 2009 | 17.51 | 17.65 | 17.47 | 17.63 | 10,052,741 | +0.07(+0.42%) |
Dec 17, 2009 | 17.71 | 17.71 | 17.43 | 17.56 | 10,518,437 | -0.13(-0.71%) |
Dec 16, 2009 | 17.78 | 17.89 | 17.49 | 17.68 | 7,328,829 | -0.11(-0.62%) |
Dec 15, 2009 | 17.80 | 17.83 | 17.62 | 17.79 | 6,686,741 | -0.04(-0.20%) |
Dec 14, 2009 | 17.89 | 17.89 | 17.74 | 17.83 | 6,213,082 | -0.03(-0.15%) |
Dec 11, 2009 | 17.66 | 17.88 | 17.61 | 17.86 | 9,453,879 | +0.23(+1.30%) |
Dec 10, 2009 | 17.47 | 17.70 | 17.47 | 17.63 | 9,892,138 | +0.10(+0.60%) |
Dec 09, 2009 | 17.35 | 17.52 | 17.30 | 17.52 | 10,292,236 | +0.21(+1.24%) |
Dec 08, 2009 | 17.23 | 17.35 | 17.09 | 17.31 | 9,744,273 | +0.08(+0.48%) |
Dec 07, 2009 | 17.17 | 17.38 | 17.11 | 17.23 | 12,336,167 | +0.09(+0.55%) |
Dec 04, 2009 | 17.29 | 17.42 | 16.98 | 17.13 | 15,127,360 | -0.16(-0.91%) |
Dec 03, 2009 | 17.05 | 17.41 | 16.99 | 17.29 | 11,263,535 | +0.26(+1.50%) |
Dec 02, 2009 | 16.92 | 17.06 | 16.91 | 17.03 | 14,182,352 | +0.12(+0.71%) |
Dec 01, 2009 | 16.83 | 16.96 | 16.78 | 16.91 | 11,728,931 | +0.17(+1.00%) |
Nov 30, 2009 | 16.50 | 16.78 | 16.49 | 16.75 | 17,082,124 | +0.25(+1.52%) |
Nov 27, 2009 | 16.62 | 16.68 | 16.39 | 16.49 | 6,410,888 | -0.22(-1.31%) |
Nov 25, 2009 | 16.68 | 16.74 | 16.55 | 16.71 | 9,239,349 | +0.03(+0.16%) |
Nov 24, 2009 | 16.64 | 16.69 | 16.54 | 16.69 | 9,870,025 | +0.07(+0.41%) |
Nov 23, 2009 | 16.53 | 16.71 | 16.44 | 16.62 | 8,119,846 | +0.23(+1.43%) |
Nov 20, 2009 | 16.44 | 16.47 | 16.35 | 16.39 | 11,860,987 | -0.05(-0.29%) |
Nov 19, 2009 | 16.54 | 16.58 | 16.39 | 16.43 | 8,495,334 | -0.12(-0.73%) |
Nov 18, 2009 | 16.57 | 16.67 | 16.45 | 16.55 | 7,814,318 | -0.03(-0.16%) |
Nov 17, 2009 | 16.68 | 16.71 | 16.57 | 16.58 | 5,895,559 | -0.07(-0.41%) |
Nov 16, 2009 | 16.53 | 16.66 | 16.52 | 16.65 | 9,221,348 | +0.17(+1.01%) |
Nov 13, 2009 | 16.50 | 16.65 | 16.45 | 16.48 | 8,940,586 | -0.01(-0.03%) |
Nov 12, 2009 | 16.69 | 16.71 | 16.45 | 16.48 | 8,248,363 | -0.20(-1.19%) |
Nov 11, 2009 | 16.85 | 16.89 | 16.64 | 16.68 | 10,144,017 | -0.12(-0.71%) |
Nov 10, 2009 | 16.68 | 16.88 | 16.62 | 16.80 | 7,657,024 | +0.06(+0.34%) |
Nov 09, 2009 | 16.45 | 16.76 | 16.45 | 16.75 | 6,555,748 | +0.26(+1.58%) |
Nov 06, 2009 | 16.36 | 16.50 | 16.31 | 16.48 | 6,038,284 | +0.05(+0.29%) |
Nov 05, 2009 | 16.37 | 16.45 | 16.28 | 16.44 | 6,712,227 | +0.16(+0.99%) |
Nov 04, 2009 | 16.19 | 16.44 | 16.17 | 16.28 | 9,234,782 | +0.10(+0.65%) |
Nov 03, 2009 | 16.16 | 16.25 | 16.12 | 16.17 | 6,810,455 | -0.03(-0.16%) |