Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.43 | 16.50 | 15.87 | 15.90 | 1,426,722 | -0.44(-2.66%) |
Jan 28, 2010 | 16.70 | 16.91 | 16.27 | 16.34 | 1,887,800 | -0.33(-1.98%) |
Jan 27, 2010 | 16.43 | 16.73 | 16.23 | 16.67 | 1,571,316 | +0.17(+1.05%) |
Jan 26, 2010 | 16.31 | 16.86 | 16.21 | 16.49 | 1,715,562 | +0.16(+1.01%) |
Jan 25, 2010 | 16.76 | 16.77 | 16.31 | 16.33 | 1,611,285 | -0.36(-2.16%) |
Jan 22, 2010 | 17.33 | 17.68 | 16.63 | 16.69 | 2,446,679 | -0.64(-3.68%) |
Jan 21, 2010 | 17.23 | 17.75 | 17.17 | 17.33 | 2,945,489 | +0.43(+2.53%) |
Jan 20, 2010 | 17.39 | 17.70 | 16.41 | 16.90 | 5,453,404 | -0.25(-1.49%) |
Jan 19, 2010 | 17.25 | 17.25 | 16.99 | 17.15 | 2,491,873 | +0.22(+1.28%) |
Jan 15, 2010 | 17.28 | 16.94 | 16.94 | 16.94 | 1,245,190 | -0.27(-1.57%) |
Jan 14, 2010 | 17.08 | 17.28 | 17.08 | 17.21 | 558,014 | +0.05(+0.26%) |
Jan 13, 2010 | 16.82 | 17.27 | 16.79 | 17.16 | 1,622,757 | +0.39(+2.33%) |
Jan 12, 2010 | 17.04 | 17.13 | 16.63 | 16.77 | 1,419,617 | -0.32(-1.89%) |
Jan 11, 2010 | 17.51 | 17.55 | 16.96 | 17.09 | 1,232,535 | -0.40(-2.31%) |
Jan 08, 2010 | 17.55 | 17.67 | 17.45 | 17.50 | 693,932 | -0.13(-0.72%) |
Jan 07, 2010 | 17.14 | 17.70 | 17.09 | 17.63 | 2,006,640 | +0.43(+2.49%) |
Jan 06, 2010 | 17.28 | 17.39 | 17.11 | 17.20 | 1,154,971 | -0.03(-0.17%) |
Jan 05, 2010 | 16.95 | 17.27 | 16.85 | 17.23 | 1,208,337 | +0.20(+1.19%) |
Jan 04, 2010 | 17.03 | 17.16 | 16.97 | 17.03 | 851,429 | +0.11(+0.67%) |
Dec 31, 2009 | 17.06 | 16.91 | 16.91 | 16.91 | 939,859 | -0.16(-0.92%) |
Dec 30, 2009 | 16.86 | 17.08 | 16.75 | 17.07 | 473,635 | +0.11(+0.66%) |
Dec 29, 2009 | 16.86 | 17.06 | 16.77 | 16.96 | 508,220 | +0.07(+0.40%) |
Dec 28, 2009 | 16.97 | 17.00 | 16.79 | 16.89 | 432,011 | -0.01(-0.04%) |
Dec 24, 2009 | 16.91 | 17.03 | 16.82 | 16.90 | 172,720 | +0.02(+0.09%) |
Dec 23, 2009 | 16.80 | 16.92 | 16.70 | 16.88 | 918,691 | +0.16(+0.94%) |
Dec 22, 2009 | 16.72 | 16.78 | 16.63 | 16.73 | 950,169 | +0.05(+0.27%) |
Dec 21, 2009 | 16.52 | 16.76 | 16.49 | 16.68 | 1,356,584 | +0.20(+1.18%) |
Dec 18, 2009 | 16.76 | 16.76 | 16.31 | 16.49 | 1,923,477 | -0.16(-0.95%) |
Dec 17, 2009 | 16.88 | 17.01 | 16.49 | 16.64 | 1,155,463 | -0.40(-2.38%) |
Dec 16, 2009 | 16.91 | 17.18 | 16.76 | 17.05 | 1,942,496 | +0.25(+1.47%) |
Dec 15, 2009 | 16.67 | 16.92 | 16.55 | 16.80 | 1,199,131 | +0.04(+0.22%) |
Dec 14, 2009 | 16.73 | 16.86 | 16.51 | 16.76 | 1,361,595 | +0.22(+1.36%) |
Dec 11, 2009 | 16.56 | 16.70 | 16.16 | 16.54 | 2,350,606 | +0.00(+0.00%) |
Dec 10, 2009 | 16.42 | 16.54 | 16.37 | 16.54 | 1,725,566 | +0.20(+1.19%) |
Dec 09, 2009 | 16.14 | 16.43 | 15.92 | 16.34 | 2,058,697 | +0.26(+1.59%) |
Dec 08, 2009 | 15.94 | 16.17 | 15.85 | 16.09 | 2,110,222 | +0.09(+0.56%) |
Dec 07, 2009 | 15.74 | 16.04 | 15.65 | 16.00 | 1,431,561 | +0.25(+1.57%) |
Dec 04, 2009 | 15.56 | 15.93 | 15.48 | 15.75 | 2,111,908 | +0.28(+1.79%) |
Dec 03, 2009 | 15.45 | 15.53 | 15.35 | 15.47 | 1,627,337 | +0.14(+0.93%) |
Dec 02, 2009 | 15.32 | 15.62 | 15.26 | 15.33 | 2,388,399 | -0.02(-0.10%) |
Dec 01, 2009 | 15.98 | 16.08 | 15.33 | 15.35 | 3,432,131 | -0.50(-3.17%) |
Nov 30, 2009 | 15.77 | 15.89 | 15.42 | 15.85 | 1,490,025 | +0.08(+0.52%) |
Nov 27, 2009 | 15.86 | 15.95 | 15.74 | 15.77 | 987,828 | -0.36(-2.23%) |
Nov 25, 2009 | 16.30 | 16.32 | 16.07 | 16.13 | 1,230,101 | -0.19(-1.15%) |
Nov 24, 2009 | 16.16 | 16.31 | 15.97 | 16.31 | 987,934 | +0.02(+0.09%) |
Nov 23, 2009 | 16.57 | 16.80 | 16.16 | 16.30 | 1,756,840 | -0.05(-0.28%) |
Nov 20, 2009 | 16.86 | 16.86 | 16.14 | 16.34 | 3,521,725 | -0.68(-3.97%) |
Nov 19, 2009 | 17.37 | 17.42 | 16.96 | 17.02 | 2,237,366 | -0.49(-2.78%) |
Nov 18, 2009 | 17.74 | 17.79 | 17.42 | 17.51 | 978,395 | -0.29(-1.60%) |
Nov 17, 2009 | 17.57 | 17.89 | 17.40 | 17.79 | 1,424,681 | +0.21(+1.19%) |
Nov 16, 2009 | 17.63 | 17.81 | 17.38 | 17.58 | 1,915,428 | +0.08(+0.47%) |
Nov 13, 2009 | 17.32 | 17.62 | 17.13 | 17.50 | 1,534,511 | +0.13(+0.73%) |
Nov 12, 2009 | 17.77 | 17.95 | 17.35 | 17.37 | 1,184,955 | -0.40(-2.28%) |
Nov 11, 2009 | 17.85 | 18.00 | 17.66 | 17.78 | 922,542 | +0.07(+0.38%) |
Nov 10, 2009 | 17.62 | 17.73 | 17.43 | 17.71 | 1,356,770 | -0.04(-0.21%) |
Nov 09, 2009 | 17.67 | 17.85 | 17.59 | 17.75 | 601,487 | +0.15(+0.85%) |
Nov 06, 2009 | 17.52 | 17.82 | 17.26 | 17.60 | 503,745 | -0.04(-0.21%) |
Nov 05, 2009 | 17.57 | 17.80 | 17.21 | 17.63 | 1,051,049 | +0.26(+1.51%) |
Nov 04, 2009 | 17.42 | 17.47 | 17.15 | 17.37 | 1,065,309 | -0.02(-0.13%) |
Nov 03, 2009 | 17.10 | 17.39 | 16.86 | 17.39 | 978,539 | +0.26(+1.49%) |