Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.35 | 17.45 | 16.87 | 16.95 | 12,095,148 | -0.27(-1.55%) |
Jan 28, 2010 | 17.62 | 17.67 | 17.08 | 17.22 | 12,027,513 | -0.22(-1.24%) |
Jan 27, 2010 | 17.41 | 17.56 | 17.17 | 17.43 | 11,933,957 | +0.03(+0.18%) |
Jan 26, 2010 | 17.49 | 17.85 | 17.37 | 17.40 | 14,049,990 | -0.16(-0.92%) |
Jan 25, 2010 | 17.50 | 17.76 | 17.50 | 17.56 | 14,132,060 | +0.38(+2.20%) |
Jan 22, 2010 | 17.60 | 17.72 | 17.15 | 17.18 | 11,966,047 | -0.48(-2.71%) |
Jan 21, 2010 | 18.02 | 18.04 | 17.53 | 17.66 | 11,605,767 | -0.24(-1.33%) |
Jan 20, 2010 | 18.12 | 18.12 | 17.76 | 17.90 | 7,579,579 | -0.33(-1.82%) |
Jan 19, 2010 | 17.93 | 18.26 | 17.83 | 18.23 | 9,325,572 | +0.35(+1.94%) |
Jan 15, 2010 | 18.04 | 17.89 | 17.89 | 17.89 | 8,499,552 | -0.20(-1.08%) |
Jan 14, 2010 | 17.91 | 18.13 | 17.74 | 18.08 | 6,477,014 | +0.23(+1.31%) |
Jan 13, 2010 | 17.72 | 17.89 | 17.65 | 17.85 | 7,291,808 | +0.19(+1.09%) |
Jan 12, 2010 | 17.99 | 18.10 | 17.59 | 17.66 | 10,996,826 | -0.09(-0.51%) |
Jan 11, 2010 | 17.45 | 17.77 | 17.40 | 17.75 | 8,141,966 | +0.45(+2.63%) |
Jan 08, 2010 | 17.38 | 17.38 | 17.06 | 17.29 | 6,276,376 | -0.18(-1.00%) |
Jan 07, 2010 | 17.29 | 17.50 | 17.15 | 17.47 | 7,908,486 | +0.19(+1.07%) |
Jan 06, 2010 | 17.44 | 17.44 | 17.05 | 17.28 | 8,359,688 | +0.15(+0.88%) |
Jan 05, 2010 | 16.62 | 17.18 | 16.47 | 17.13 | 11,329,780 | +0.48(+2.90%) |
Jan 04, 2010 | 16.27 | 16.69 | 16.27 | 16.65 | 6,748,845 | +0.46(+2.85%) |
Dec 31, 2009 | 16.45 | 16.19 | 16.19 | 16.19 | 4,132,484 | -0.22(-1.34%) |
Dec 30, 2009 | 16.41 | 16.44 | 16.30 | 16.41 | 3,322,128 | -0.02(-0.15%) |
Dec 29, 2009 | 16.45 | 16.55 | 16.40 | 16.43 | 3,493,336 | +0.05(+0.32%) |
Dec 28, 2009 | 16.41 | 16.54 | 16.31 | 16.38 | 4,333,454 | +0.00(+0.02%) |
Dec 24, 2009 | 16.37 | 16.45 | 16.23 | 16.38 | 1,806,638 | +0.07(+0.41%) |
Dec 23, 2009 | 16.31 | 16.36 | 16.19 | 16.31 | 4,083,330 | +0.09(+0.58%) |
Dec 22, 2009 | 16.26 | 16.35 | 16.09 | 16.21 | 7,126,677 | +0.05(+0.32%) |
Dec 21, 2009 | 16.23 | 16.37 | 16.13 | 16.16 | 6,601,320 | +0.01(+0.04%) |
Dec 18, 2009 | 16.23 | 16.25 | 15.94 | 16.16 | 10,718,447 | +0.04(+0.22%) |
Dec 17, 2009 | 16.40 | 16.44 | 16.12 | 16.12 | 7,895,831 | -0.57(-3.44%) |
Dec 16, 2009 | 16.50 | 16.71 | 16.45 | 16.69 | 10,015,696 | +0.33(+2.03%) |
Dec 15, 2009 | 16.44 | 16.63 | 16.32 | 16.36 | 9,221,452 | -0.14(-0.83%) |
Dec 14, 2009 | 16.47 | 16.51 | 16.40 | 16.50 | 8,724,797 | +0.21(+1.27%) |
Dec 11, 2009 | 16.28 | 16.33 | 16.09 | 16.29 | 7,330,598 | +0.04(+0.26%) |
Dec 10, 2009 | 16.13 | 16.38 | 16.05 | 16.25 | 11,452,094 | +0.26(+1.64%) |
Dec 09, 2009 | 16.10 | 16.12 | 15.75 | 15.99 | 9,323,866 | -0.05(-0.31%) |
Dec 08, 2009 | 16.07 | 16.25 | 15.96 | 16.04 | 9,865,612 | +0.03(+0.20%) |
Dec 07, 2009 | 16.09 | 16.30 | 15.93 | 16.00 | 8,742,026 | -0.04(-0.22%) |
Dec 04, 2009 | 16.18 | 16.34 | 15.75 | 16.04 | 12,794,550 | +0.14(+0.86%) |
Dec 03, 2009 | 16.45 | 16.59 | 15.87 | 15.90 | 12,686,782 | -0.45(-2.76%) |
Dec 02, 2009 | 16.28 | 16.47 | 16.06 | 16.35 | 9,121,953 | +0.12(+0.71%) |
Dec 01, 2009 | 16.11 | 16.47 | 16.00 | 16.24 | 13,834,120 | +0.13(+0.80%) |
Nov 30, 2009 | 15.70 | 16.17 | 15.64 | 16.11 | 17,246,230 | +0.83(+5.45%) |
Nov 27, 2009 | 15.47 | 15.54 | 15.23 | 15.28 | 6,333,410 | -0.62(-3.92%) |
Nov 25, 2009 | 15.69 | 15.94 | 15.62 | 15.90 | 6,871,942 | +0.41(+2.64%) |
Nov 24, 2009 | 15.64 | 15.71 | 15.42 | 15.49 | 9,672,123 | -0.22(-1.38%) |
Nov 23, 2009 | 15.71 | 15.83 | 15.62 | 15.71 | 10,121,064 | +0.27(+1.77%) |
Nov 20, 2009 | 15.61 | 15.78 | 15.39 | 15.43 | 13,582,742 | +0.09(+0.59%) |
Nov 19, 2009 | 15.62 | 15.64 | 15.13 | 15.34 | 12,201,421 | -0.38(-2.45%) |
Nov 18, 2009 | 15.78 | 15.88 | 15.57 | 15.73 | 7,331,433 | -0.11(-0.66%) |
Nov 17, 2009 | 15.85 | 15.88 | 15.62 | 15.83 | 7,130,100 | -0.05(-0.29%) |
Nov 16, 2009 | 15.72 | 16.00 | 15.71 | 15.88 | 8,275,615 | +0.26(+1.64%) |
Nov 13, 2009 | 15.56 | 15.80 | 15.47 | 15.62 | 8,034,081 | +0.19(+1.25%) |
Nov 12, 2009 | 15.69 | 15.70 | 15.39 | 15.43 | 10,759,966 | -0.30(-1.89%) |
Nov 11, 2009 | 15.53 | 15.76 | 15.48 | 15.73 | 10,666,942 | +0.33(+2.14%) |
Nov 10, 2009 | 15.22 | 15.48 | 15.15 | 15.40 | 9,128,288 | +0.02(+0.16%) |
Nov 09, 2009 | 15.00 | 15.39 | 14.93 | 15.37 | 10,719,922 | +0.61(+4.12%) |
Nov 06, 2009 | 14.62 | 14.88 | 14.49 | 14.77 | 8,093,124 | +0.01(+0.05%) |
Nov 05, 2009 | 14.68 | 14.94 | 14.47 | 14.76 | 12,752,797 | +0.28(+1.93%) |
Nov 04, 2009 | 14.69 | 14.93 | 14.40 | 14.48 | 12,539,198 | -0.05(-0.34%) |
Nov 03, 2009 | 14.21 | 14.54 | 14.02 | 14.53 | 14,757,096 | +0.07(+0.46%) |