Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.92 | 17.41 | 16.89 | 16.89 | 1,951,199 | +0.06(+0.38%) |
Jan 28, 2010 | 16.72 | 16.94 | 16.65 | 16.82 | 1,524,841 | +0.10(+0.57%) |
Jan 27, 2010 | 16.85 | 17.06 | 16.64 | 16.73 | 1,839,660 | -0.24(-1.41%) |
Jan 26, 2010 | 16.86 | 17.05 | 16.70 | 16.97 | 1,341,711 | +0.05(+0.28%) |
Jan 25, 2010 | 17.23 | 17.33 | 16.81 | 16.92 | 1,343,885 | -0.08(-0.47%) |
Jan 22, 2010 | 17.82 | 17.87 | 16.77 | 17.00 | 2,981,705 | -0.88(-4.92%) |
Jan 21, 2010 | 18.20 | 18.44 | 17.70 | 17.88 | 1,817,181 | -0.22(-1.24%) |
Jan 20, 2010 | 18.04 | 18.36 | 17.85 | 18.10 | 1,847,168 | +0.06(+0.35%) |
Jan 19, 2010 | 17.89 | 18.13 | 17.70 | 18.04 | 1,267,503 | +0.10(+0.58%) |
Jan 15, 2010 | 18.28 | 17.93 | 17.93 | 17.93 | 1,727,493 | -0.28(-1.54%) |
Jan 14, 2010 | 17.83 | 18.23 | 17.83 | 18.21 | 1,652,880 | +0.30(+1.65%) |
Jan 13, 2010 | 18.08 | 18.08 | 17.64 | 17.92 | 2,696,314 | -0.05(-0.27%) |
Jan 12, 2010 | 17.55 | 18.18 | 17.37 | 17.96 | 4,614,614 | +0.98(+5.79%) |
Jan 11, 2010 | 16.94 | 17.09 | 16.57 | 16.98 | 2,095,288 | -0.13(-0.75%) |
Jan 08, 2010 | 17.12 | 17.16 | 16.90 | 17.11 | 1,241,559 | +0.00(+0.00%) |
Jan 07, 2010 | 16.87 | 17.17 | 16.84 | 17.11 | 1,257,395 | +0.26(+1.56%) |
Jan 06, 2010 | 17.25 | 17.33 | 16.69 | 16.85 | 2,852,965 | -0.46(-2.68%) |
Jan 05, 2010 | 17.44 | 17.49 | 17.21 | 17.31 | 2,183,610 | -0.13(-0.73%) |
Jan 04, 2010 | 17.44 | 17.53 | 17.28 | 17.44 | 1,612,895 | +0.19(+1.11%) |
Dec 31, 2009 | 17.54 | 17.25 | 17.25 | 17.25 | 671,517 | -0.33(-1.86%) |
Dec 30, 2009 | 17.83 | 17.95 | 17.40 | 17.57 | 1,054,066 | -0.32(-1.79%) |
Dec 29, 2009 | 17.88 | 18.00 | 17.77 | 17.89 | 738,872 | +0.02(+0.09%) |
Dec 28, 2009 | 17.97 | 18.08 | 17.81 | 17.88 | 763,735 | -0.10(-0.58%) |
Dec 24, 2009 | 17.83 | 17.99 | 17.79 | 17.98 | 395,678 | +0.15(+0.85%) |
Dec 23, 2009 | 17.73 | 17.89 | 17.60 | 17.83 | 1,218,327 | +0.17(+0.95%) |
Dec 22, 2009 | 17.49 | 17.86 | 17.45 | 17.66 | 1,184,048 | +0.18(+1.00%) |
Dec 21, 2009 | 17.38 | 17.60 | 17.25 | 17.49 | 1,258,476 | +0.18(+1.02%) |
Dec 18, 2009 | 16.88 | 17.32 | 16.81 | 17.31 | 3,665,720 | +0.58(+3.44%) |
Dec 17, 2009 | 16.46 | 16.77 | 16.38 | 16.73 | 1,495,133 | +0.06(+0.34%) |
Dec 16, 2009 | 16.53 | 16.85 | 16.48 | 16.68 | 1,460,407 | +0.29(+1.75%) |
Dec 15, 2009 | 16.35 | 16.64 | 16.35 | 16.39 | 1,501,813 | -0.01(-0.05%) |
Dec 14, 2009 | 16.39 | 16.45 | 16.10 | 16.40 | 2,557,964 | +0.18(+1.13%) |
Dec 11, 2009 | 15.95 | 16.27 | 15.83 | 16.22 | 2,068,752 | +0.39(+2.47%) |
Dec 10, 2009 | 15.76 | 15.91 | 15.66 | 15.82 | 1,172,510 | +0.20(+1.28%) |
Dec 09, 2009 | 15.49 | 15.68 | 15.38 | 15.62 | 1,256,196 | +0.11(+0.72%) |
Dec 08, 2009 | 15.43 | 15.60 | 15.19 | 15.51 | 1,024,933 | -0.10(-0.66%) |
Dec 07, 2009 | 15.54 | 15.83 | 15.54 | 15.62 | 789,797 | +0.05(+0.31%) |
Dec 04, 2009 | 15.49 | 15.82 | 15.22 | 15.57 | 1,234,181 | +0.43(+2.85%) |
Dec 03, 2009 | 15.46 | 15.56 | 15.11 | 15.14 | 863,883 | -0.25(-1.61%) |
Dec 02, 2009 | 15.11 | 15.69 | 15.11 | 15.38 | 1,030,972 | +0.24(+1.58%) |
Dec 01, 2009 | 15.11 | 15.24 | 14.96 | 15.14 | 1,542,858 | +0.10(+0.69%) |
Nov 30, 2009 | 14.79 | 15.11 | 14.59 | 15.04 | 2,174,464 | +0.16(+1.07%) |
Nov 27, 2009 | 14.70 | 15.03 | 14.54 | 14.88 | 389,818 | -0.19(-1.27%) |
Nov 25, 2009 | 15.05 | 15.19 | 14.88 | 15.07 | 974,024 | +0.02(+0.16%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.78 | 15.05 | 1,419,954 | -0.14(-0.95%) |
Nov 23, 2009 | 15.18 | 15.51 | 15.10 | 15.19 | 971,050 | +0.18(+1.17%) |
Nov 20, 2009 | 15.19 | 15.40 | 14.83 | 15.02 | 1,391,393 | -0.23(-1.52%) |
Nov 19, 2009 | 15.60 | 15.70 | 15.18 | 15.25 | 1,259,251 | -0.50(-3.19%) |
Nov 18, 2009 | 15.68 | 15.98 | 15.55 | 15.75 | 2,186,044 | +0.62(+4.12%) |
Nov 17, 2009 | 15.17 | 15.56 | 15.09 | 15.13 | 583,417 | -0.14(-0.89%) |
Nov 16, 2009 | 14.87 | 15.31 | 14.87 | 15.26 | 981,177 | +0.50(+3.41%) |
Nov 13, 2009 | 14.71 | 14.82 | 14.54 | 14.76 | 873,814 | +0.09(+0.60%) |
Nov 12, 2009 | 15.08 | 15.18 | 14.59 | 14.67 | 960,831 | -0.36(-2.39%) |
Nov 11, 2009 | 15.17 | 15.37 | 14.75 | 15.03 | 1,058,733 | +0.01(+0.05%) |
Nov 10, 2009 | 15.01 | 15.17 | 14.91 | 15.03 | 1,172,115 | -0.04(-0.26%) |
Nov 09, 2009 | 14.76 | 15.11 | 14.75 | 15.07 | 1,348,616 | +0.39(+2.67%) |
Nov 06, 2009 | 14.56 | 14.88 | 14.46 | 14.67 | 1,026,932 | -0.03(-0.22%) |
Nov 05, 2009 | 14.55 | 14.84 | 14.39 | 14.71 | 1,335,586 | +0.32(+2.22%) |
Nov 04, 2009 | 14.42 | 14.73 | 14.35 | 14.39 | 1,584,042 | -0.10(-0.72%) |
Nov 03, 2009 | 14.22 | 14.65 | 14.22 | 14.49 | 1,734,829 | +0.19(+1.34%) |