Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.62 | 15.86 | 15.44 | 15.44 | 1,081,889 | -0.23(-1.49%) |
Jan 28, 2010 | 15.99 | 16.00 | 15.68 | 15.68 | 562,686 | -0.24(-1.52%) |
Jan 27, 2010 | 15.93 | 16.00 | 15.71 | 15.92 | 645,449 | -0.10(-0.63%) |
Jan 26, 2010 | 16.05 | 16.19 | 15.97 | 16.02 | 546,889 | -0.13(-0.80%) |
Jan 25, 2010 | 16.39 | 16.44 | 16.02 | 16.15 | 546,102 | -0.17(-1.04%) |
Jan 22, 2010 | 16.60 | 16.60 | 16.30 | 16.32 | 700,101 | -0.23(-1.39%) |
Jan 21, 2010 | 16.77 | 16.81 | 16.36 | 16.55 | 670,919 | -0.24(-1.44%) |
Jan 20, 2010 | 16.89 | 16.89 | 16.66 | 16.79 | 642,700 | -0.29(-1.73%) |
Jan 19, 2010 | 16.87 | 17.12 | 16.79 | 17.09 | 875,327 | +0.24(+1.44%) |
Jan 15, 2010 | 17.00 | 16.85 | 16.85 | 16.85 | 1,303,857 | -0.23(-1.32%) |
Jan 14, 2010 | 17.18 | 17.19 | 16.89 | 17.07 | 1,445,949 | -0.23(-1.31%) |
Jan 13, 2010 | 17.22 | 17.39 | 17.12 | 17.30 | 584,916 | +0.09(+0.54%) |
Jan 12, 2010 | 17.27 | 17.37 | 17.11 | 17.21 | 659,240 | -0.18(-1.05%) |
Jan 11, 2010 | 17.38 | 17.47 | 17.22 | 17.39 | 576,141 | +0.03(+0.19%) |
Jan 08, 2010 | 17.26 | 17.35 | 17.14 | 17.35 | 747,910 | +0.08(+0.47%) |
Jan 07, 2010 | 16.98 | 17.30 | 16.97 | 17.27 | 763,442 | +0.21(+1.23%) |
Jan 06, 2010 | 16.88 | 17.08 | 16.84 | 17.06 | 791,515 | +0.14(+0.81%) |
Jan 05, 2010 | 17.27 | 17.27 | 16.87 | 16.93 | 944,237 | -0.39(-2.26%) |
Jan 04, 2010 | 17.25 | 17.47 | 17.08 | 17.32 | 800,651 | +0.14(+0.80%) |
Dec 31, 2009 | 17.33 | 17.18 | 17.18 | 17.18 | 1,182,533 | -0.19(-1.12%) |
Dec 30, 2009 | 17.39 | 17.54 | 17.33 | 17.37 | 434,499 | -0.15(-0.83%) |
Dec 29, 2009 | 17.66 | 17.66 | 17.48 | 17.52 | 655,944 | -0.07(-0.39%) |
Dec 28, 2009 | 17.60 | 17.66 | 17.37 | 17.59 | 933,233 | +0.02(+0.14%) |
Dec 24, 2009 | 17.57 | 17.64 | 17.43 | 17.56 | 215,351 | -0.01(-0.05%) |
Dec 23, 2009 | 17.29 | 17.61 | 17.23 | 17.57 | 821,274 | +0.23(+1.35%) |
Dec 22, 2009 | 17.16 | 17.35 | 17.09 | 17.34 | 996,294 | +0.26(+1.54%) |
Dec 21, 2009 | 17.02 | 17.15 | 16.95 | 17.08 | 855,972 | +0.13(+0.79%) |
Dec 18, 2009 | 16.91 | 17.05 | 16.88 | 16.94 | 1,825,101 | +0.06(+0.36%) |
Dec 17, 2009 | 17.20 | 17.20 | 16.82 | 16.88 | 1,001,776 | -0.47(-2.72%) |
Dec 16, 2009 | 17.36 | 17.42 | 17.16 | 17.35 | 763,378 | +0.08(+0.49%) |
Dec 15, 2009 | 17.10 | 17.39 | 17.06 | 17.27 | 1,084,402 | +0.05(+0.30%) |
Dec 14, 2009 | 17.17 | 17.25 | 17.12 | 17.22 | 785,563 | +0.09(+0.54%) |
Dec 11, 2009 | 17.06 | 17.15 | 16.81 | 17.12 | 1,079,649 | +0.14(+0.83%) |
Dec 10, 2009 | 17.00 | 17.15 | 16.92 | 16.98 | 1,142,960 | +0.09(+0.55%) |
Dec 09, 2009 | 16.87 | 16.99 | 16.73 | 16.89 | 3,670,158 | -0.08(-0.45%) |
Dec 08, 2009 | 16.92 | 17.12 | 16.71 | 16.97 | 1,692,835 | -0.15(-0.87%) |
Dec 07, 2009 | 17.28 | 17.28 | 16.94 | 17.12 | 1,326,802 | -0.15(-0.87%) |
Dec 04, 2009 | 17.26 | 17.48 | 17.11 | 17.27 | 1,038,802 | +0.25(+1.50%) |
Dec 03, 2009 | 17.19 | 17.28 | 16.93 | 17.01 | 1,037,693 | -0.10(-0.57%) |
Dec 02, 2009 | 17.35 | 17.46 | 16.95 | 17.11 | 1,122,788 | -0.23(-1.35%) |
Dec 01, 2009 | 17.27 | 17.45 | 17.22 | 17.34 | 1,093,128 | +0.18(+1.04%) |
Nov 30, 2009 | 17.24 | 17.25 | 16.79 | 17.16 | 1,886,277 | -0.15(-0.86%) |
Nov 27, 2009 | 17.30 | 17.63 | 17.17 | 17.31 | 993,387 | -0.42(-2.35%) |
Nov 25, 2009 | 17.83 | 17.86 | 17.63 | 17.73 | 960,276 | +0.03(+0.16%) |
Nov 24, 2009 | 17.87 | 17.94 | 17.53 | 17.70 | 1,210,713 | -0.03(-0.18%) |
Nov 23, 2009 | 18.14 | 18.17 | 17.68 | 17.73 | 1,546,061 | -0.08(-0.48%) |
Nov 20, 2009 | 17.64 | 18.05 | 17.63 | 17.82 | 1,442,480 | -0.25(-1.36%) |
Nov 19, 2009 | 17.84 | 18.25 | 17.54 | 18.07 | 5,780,424 | +1.32(+7.89%) |
Nov 18, 2009 | 16.62 | 16.90 | 16.49 | 16.74 | 2,437,740 | +0.04(+0.22%) |
Nov 17, 2009 | 16.53 | 16.71 | 16.43 | 16.71 | 1,784,685 | +0.27(+1.62%) |
Nov 16, 2009 | 15.80 | 16.47 | 15.80 | 16.44 | 1,644,195 | +0.72(+4.60%) |
Nov 13, 2009 | 15.63 | 15.82 | 15.53 | 15.72 | 778,905 | +0.13(+0.83%) |
Nov 12, 2009 | 15.74 | 15.99 | 15.55 | 15.59 | 1,036,846 | -0.24(-1.51%) |
Nov 11, 2009 | 16.00 | 16.05 | 15.69 | 15.83 | 695,890 | +0.03(+0.18%) |
Nov 10, 2009 | 15.79 | 15.97 | 15.62 | 15.80 | 628,607 | -0.10(-0.61%) |
Nov 09, 2009 | 15.60 | 15.91 | 15.60 | 15.90 | 740,324 | +0.48(+3.12%) |
Nov 06, 2009 | 15.61 | 15.77 | 15.37 | 15.42 | 1,152,777 | -0.29(-1.83%) |
Nov 05, 2009 | 15.37 | 15.74 | 15.37 | 15.70 | 1,172,951 | +0.41(+2.69%) |
Nov 04, 2009 | 15.64 | 15.71 | 15.23 | 15.29 | 1,277,569 | -0.16(-1.05%) |
Nov 03, 2009 | 15.17 | 15.52 | 14.74 | 15.45 | 2,387,262 | +1.03(+7.14%) |