Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.47 | 16.65 | 16.38 | 16.39 | 407,143 | -0.07(-0.41%) |
Jan 28, 2010 | 16.78 | 16.92 | 16.39 | 16.45 | 584,880 | -0.26(-1.56%) |
Jan 27, 2010 | 16.58 | 16.75 | 16.49 | 16.71 | 332,216 | +0.01(+0.05%) |
Jan 26, 2010 | 16.65 | 16.88 | 16.58 | 16.70 | 670,696 | +0.05(+0.30%) |
Jan 25, 2010 | 16.99 | 17.11 | 16.60 | 16.65 | 824,518 | -0.29(-1.73%) |
Jan 22, 2010 | 17.28 | 17.43 | 16.92 | 16.95 | 748,383 | -0.33(-1.90%) |
Jan 21, 2010 | 17.34 | 17.54 | 17.14 | 17.28 | 658,102 | +0.00(+0.00%) |
Jan 20, 2010 | 17.22 | 17.58 | 17.12 | 17.28 | 726,023 | +0.02(+0.10%) |
Jan 19, 2010 | 17.35 | 17.54 | 17.20 | 17.26 | 660,570 | -0.17(-0.96%) |
Jan 15, 2010 | 17.54 | 17.43 | 17.43 | 17.43 | 686,308 | -0.05(-0.29%) |
Jan 14, 2010 | 16.91 | 17.57 | 16.91 | 17.48 | 1,046,034 | +0.46(+2.71%) |
Jan 13, 2010 | 16.92 | 17.12 | 16.74 | 17.02 | 501,968 | +0.20(+1.20%) |
Jan 12, 2010 | 16.49 | 16.93 | 16.49 | 16.81 | 684,809 | +0.17(+1.01%) |
Jan 11, 2010 | 17.09 | 17.09 | 16.55 | 16.65 | 716,105 | -0.34(-2.03%) |
Jan 08, 2010 | 17.01 | 17.12 | 16.86 | 16.99 | 666,130 | -0.12(-0.69%) |
Jan 07, 2010 | 16.62 | 17.17 | 16.47 | 17.11 | 1,267,210 | +0.52(+3.14%) |
Jan 06, 2010 | 16.39 | 16.69 | 16.25 | 16.59 | 1,269,087 | +0.09(+0.56%) |
Jan 05, 2010 | 16.52 | 16.52 | 16.18 | 16.49 | 595,952 | +0.04(+0.26%) |
Jan 04, 2010 | 16.73 | 16.76 | 16.38 | 16.45 | 460,893 | -0.07(-0.41%) |
Dec 31, 2009 | 16.76 | 16.52 | 16.52 | 16.52 | 319,459 | -0.28(-1.65%) |
Dec 30, 2009 | 16.65 | 16.85 | 16.60 | 16.80 | 351,869 | +0.06(+0.35%) |
Dec 29, 2009 | 16.61 | 16.87 | 16.61 | 16.74 | 402,680 | +0.11(+0.66%) |
Dec 28, 2009 | 16.81 | 16.81 | 16.51 | 16.63 | 292,054 | -0.17(-1.00%) |
Dec 24, 2009 | 16.79 | 16.81 | 16.65 | 16.80 | 102,953 | +0.03(+0.15%) |
Dec 23, 2009 | 16.69 | 16.84 | 16.61 | 16.77 | 448,969 | +0.18(+1.11%) |
Dec 22, 2009 | 16.59 | 16.70 | 16.49 | 16.59 | 366,472 | +0.00(+0.00%) |
Dec 21, 2009 | 16.48 | 16.65 | 16.23 | 16.59 | 425,176 | +0.12(+0.71%) |
Dec 18, 2009 | 16.40 | 16.48 | 15.93 | 16.47 | 1,298,657 | +0.22(+1.34%) |
Dec 17, 2009 | 16.24 | 16.54 | 16.19 | 16.25 | 413,000 | -0.14(-0.87%) |
Dec 16, 2009 | 16.28 | 16.55 | 16.26 | 16.39 | 590,136 | +0.18(+1.09%) |
Dec 15, 2009 | 16.27 | 16.52 | 16.19 | 16.22 | 496,255 | -0.07(-0.41%) |
Dec 14, 2009 | 16.04 | 16.28 | 15.87 | 16.28 | 702,607 | +0.45(+2.81%) |
Dec 11, 2009 | 15.71 | 15.88 | 15.61 | 15.84 | 586,936 | +0.19(+1.23%) |
Dec 10, 2009 | 15.87 | 16.02 | 15.63 | 15.65 | 416,176 | -0.24(-1.48%) |
Dec 09, 2009 | 15.97 | 15.97 | 15.67 | 15.88 | 432,225 | -0.03(-0.21%) |
Dec 08, 2009 | 15.96 | 16.12 | 15.65 | 15.92 | 754,909 | -0.23(-1.40%) |
Dec 07, 2009 | 15.98 | 16.16 | 15.96 | 16.14 | 1,005,323 | +0.11(+0.68%) |
Dec 04, 2009 | 16.04 | 16.14 | 15.65 | 16.03 | 1,076,229 | +0.32(+2.03%) |
Dec 03, 2009 | 15.92 | 16.03 | 15.70 | 15.71 | 885,950 | -0.22(-1.37%) |
Dec 02, 2009 | 15.79 | 16.13 | 15.79 | 15.93 | 667,502 | +0.10(+0.64%) |
Dec 01, 2009 | 15.85 | 16.00 | 15.79 | 15.83 | 697,949 | +0.15(+0.96%) |
Nov 30, 2009 | 15.80 | 15.88 | 15.55 | 15.68 | 1,157,210 | -0.10(-0.64%) |
Nov 27, 2009 | 15.55 | 16.02 | 15.54 | 15.78 | 398,092 | -0.24(-1.52%) |
Nov 25, 2009 | 16.13 | 16.18 | 15.87 | 16.02 | 784,341 | -0.05(-0.31%) |
Nov 24, 2009 | 16.18 | 16.21 | 15.89 | 16.07 | 804,159 | -0.10(-0.62%) |
Nov 23, 2009 | 15.56 | 16.20 | 15.55 | 16.18 | 1,550,620 | +0.60(+3.83%) |
Nov 20, 2009 | 15.48 | 15.75 | 15.35 | 15.58 | 1,288,251 | +0.04(+0.27%) |
Nov 19, 2009 | 15.71 | 15.81 | 14.98 | 15.54 | 4,779,917 | -1.28(-7.64%) |
Nov 18, 2009 | 17.10 | 17.12 | 16.63 | 16.82 | 1,397,814 | -0.22(-1.28%) |
Nov 17, 2009 | 16.86 | 17.15 | 16.69 | 17.04 | 1,689,654 | +0.18(+1.10%) |
Nov 16, 2009 | 16.45 | 16.93 | 16.44 | 16.86 | 1,780,556 | +0.56(+3.45%) |
Nov 13, 2009 | 16.18 | 16.38 | 16.04 | 16.29 | 776,279 | +0.22(+1.36%) |
Nov 12, 2009 | 16.25 | 16.49 | 16.05 | 16.07 | 640,852 | -0.25(-1.54%) |
Nov 11, 2009 | 16.46 | 16.59 | 16.26 | 16.33 | 745,100 | -0.10(-0.61%) |
Nov 10, 2009 | 16.22 | 16.49 | 16.21 | 16.43 | 1,050,906 | +0.17(+1.03%) |
Nov 09, 2009 | 16.11 | 16.32 | 16.02 | 16.26 | 822,558 | +0.20(+1.26%) |
Nov 06, 2009 | 15.88 | 16.07 | 15.70 | 16.06 | 783,835 | +0.08(+0.47%) |
Nov 05, 2009 | 15.90 | 16.14 | 15.81 | 15.98 | 953,280 | +0.29(+1.82%) |
Nov 04, 2009 | 15.54 | 15.93 | 15.43 | 15.70 | 914,477 | +0.29(+1.85%) |
Nov 03, 2009 | 15.29 | 15.62 | 15.24 | 15.41 | 926,931 | +0.08(+0.55%) |