Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.01 | 17.37 | 16.90 | 16.98 | 3,184,356 | -0.02(-0.11%) |
Jan 28, 2010 | 16.93 | 17.15 | 16.65 | 17.00 | 3,687,429 | +0.08(+0.49%) |
Jan 27, 2010 | 16.71 | 17.03 | 16.46 | 16.92 | 2,922,601 | +0.17(+0.99%) |
Jan 26, 2010 | 16.63 | 16.96 | 16.55 | 16.75 | 3,648,953 | +0.06(+0.39%) |
Jan 25, 2010 | 17.01 | 17.05 | 16.22 | 16.69 | 5,078,738 | -0.12(-0.71%) |
Jan 22, 2010 | 17.14 | 17.60 | 16.73 | 16.81 | 5,297,157 | -0.35(-2.04%) |
Jan 21, 2010 | 17.58 | 17.65 | 17.07 | 17.16 | 2,836,318 | -0.40(-2.30%) |
Jan 20, 2010 | 17.86 | 17.90 | 17.38 | 17.56 | 3,113,849 | -0.42(-2.35%) |
Jan 19, 2010 | 17.76 | 18.08 | 17.58 | 17.98 | 2,351,602 | +0.20(+1.14%) |
Jan 15, 2010 | 17.80 | 17.78 | 17.78 | 17.78 | 5,053,015 | -0.37(-2.03%) |
Jan 14, 2010 | 18.05 | 18.41 | 18.02 | 18.15 | 3,443,707 | -0.40(-2.18%) |
Jan 13, 2010 | 18.21 | 18.66 | 18.01 | 18.55 | 2,524,733 | +0.38(+2.07%) |
Jan 12, 2010 | 18.22 | 18.22 | 17.78 | 18.18 | 3,151,390 | -0.17(-0.90%) |
Jan 11, 2010 | 18.55 | 18.65 | 18.05 | 18.34 | 3,000,000 | -0.07(-0.40%) |
Jan 08, 2010 | 18.50 | 18.77 | 18.15 | 18.42 | 3,632,098 | -0.21(-1.14%) |
Jan 07, 2010 | 17.83 | 18.79 | 17.83 | 18.63 | 7,697,740 | +1.21(+6.97%) |
Jan 06, 2010 | 17.40 | 17.63 | 17.18 | 17.41 | 3,951,816 | -0.10(-0.58%) |
Jan 05, 2010 | 17.50 | 17.57 | 16.84 | 17.52 | 8,114,845 | +0.00(+0.00%) |
Jan 04, 2010 | 17.33 | 17.52 | 17.09 | 17.52 | 3,691,357 | +0.22(+1.28%) |
Dec 31, 2009 | 17.32 | 17.29 | 17.29 | 17.29 | 1,196,391 | -0.06(-0.37%) |
Dec 30, 2009 | 17.23 | 17.56 | 17.12 | 17.36 | 1,275,403 | +0.06(+0.32%) |
Dec 29, 2009 | 17.49 | 17.55 | 17.07 | 17.30 | 1,848,012 | -0.15(-0.84%) |
Dec 28, 2009 | 17.61 | 17.75 | 17.39 | 17.45 | 1,970,481 | -0.17(-0.94%) |
Dec 24, 2009 | 17.69 | 17.73 | 17.48 | 17.62 | 921,785 | +0.01(+0.05%) |
Dec 23, 2009 | 17.81 | 17.93 | 17.39 | 17.61 | 3,794,628 | -0.06(-0.31%) |
Dec 22, 2009 | 17.02 | 17.85 | 16.92 | 17.66 | 3,945,043 | +0.86(+5.15%) |
Dec 21, 2009 | 16.78 | 17.01 | 16.66 | 16.80 | 2,915,956 | +0.08(+0.49%) |
Dec 18, 2009 | 16.73 | 16.87 | 16.55 | 16.72 | 3,674,685 | +0.00(+0.00%) |
Dec 17, 2009 | 16.71 | 16.90 | 16.60 | 16.72 | 2,659,831 | -0.17(-0.98%) |
Dec 16, 2009 | 16.59 | 16.96 | 16.48 | 16.88 | 3,545,918 | +0.42(+2.57%) |
Dec 15, 2009 | 16.52 | 16.64 | 16.40 | 16.46 | 1,920,031 | -0.12(-0.72%) |
Dec 14, 2009 | 16.44 | 16.58 | 16.39 | 16.58 | 2,988,199 | +0.20(+1.23%) |
Dec 11, 2009 | 16.23 | 16.38 | 16.00 | 16.38 | 3,441,445 | +0.27(+1.66%) |
Dec 10, 2009 | 16.53 | 16.64 | 16.05 | 16.11 | 4,707,491 | -0.06(-0.34%) |
Dec 09, 2009 | 16.27 | 16.27 | 16.00 | 16.16 | 5,054,802 | +0.07(+0.46%) |
Dec 08, 2009 | 16.14 | 16.58 | 15.98 | 16.09 | 6,186,388 | -0.14(-0.85%) |
Dec 07, 2009 | 16.63 | 16.70 | 16.15 | 16.23 | 3,765,018 | -0.40(-2.38%) |
Dec 04, 2009 | 16.92 | 17.05 | 16.46 | 16.62 | 6,155,836 | +0.06(+0.33%) |
Dec 03, 2009 | 17.33 | 17.40 | 16.55 | 16.57 | 10,132,670 | -1.35(-7.54%) |
Dec 02, 2009 | 17.83 | 18.03 | 17.75 | 17.92 | 3,472,246 | +0.04(+0.21%) |
Dec 01, 2009 | 18.24 | 18.24 | 17.81 | 17.88 | 4,299,704 | -0.04(-0.21%) |
Nov 30, 2009 | 17.77 | 17.95 | 17.65 | 17.92 | 3,632,483 | +0.19(+1.09%) |
Nov 27, 2009 | 17.45 | 17.94 | 17.40 | 17.73 | 1,475,708 | -0.20(-1.13%) |
Nov 25, 2009 | 18.02 | 18.08 | 17.82 | 17.93 | 3,971,135 | +0.00(+0.00%) |
Nov 24, 2009 | 18.16 | 18.29 | 17.84 | 17.93 | 3,658,826 | -0.33(-1.81%) |
Nov 23, 2009 | 18.62 | 18.89 | 17.96 | 18.26 | 6,233,372 | -0.15(-0.80%) |
Nov 20, 2009 | 18.47 | 18.70 | 18.24 | 18.41 | 5,608,518 | -0.45(-2.39%) |
Nov 19, 2009 | 18.85 | 18.96 | 18.39 | 18.86 | 4,466,439 | -0.13(-0.68%) |
Nov 18, 2009 | 18.67 | 19.71 | 18.67 | 18.99 | 6,980,761 | -0.17(-0.86%) |
Nov 17, 2009 | 19.46 | 19.68 | 19.03 | 19.15 | 4,594,121 | -0.36(-1.84%) |
Nov 16, 2009 | 19.34 | 19.77 | 19.32 | 19.51 | 3,623,301 | +0.42(+2.22%) |
Nov 13, 2009 | 19.46 | 19.57 | 18.97 | 19.09 | 7,114,351 | -0.21(-1.10%) |
Nov 12, 2009 | 19.56 | 19.79 | 19.16 | 19.30 | 8,262,062 | -0.39(-1.96%) |
Nov 11, 2009 | 18.52 | 20.04 | 18.39 | 19.68 | 26,680,094 | +2.78(+16.42%) |
Nov 10, 2009 | 16.76 | 16.97 | 16.37 | 16.91 | 5,713,098 | +0.15(+0.88%) |
Nov 09, 2009 | 16.88 | 16.89 | 16.51 | 16.76 | 3,361,457 | +0.08(+0.50%) |
Nov 06, 2009 | 16.41 | 16.89 | 16.21 | 16.68 | 3,007,101 | +0.25(+1.51%) |
Nov 05, 2009 | 16.65 | 17.02 | 16.38 | 16.43 | 4,168,631 | -0.04(-0.22%) |
Nov 04, 2009 | 16.41 | 17.21 | 16.41 | 16.47 | 5,739,270 | +0.14(+0.84%) |
Nov 03, 2009 | 15.78 | 16.45 | 15.73 | 16.33 | 3,537,823 | +0.29(+1.78%) |