Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.85 | 17.00 | 16.23 | 16.31 | 1,544,624 | -0.38(-2.26%) |
Jan 28, 2010 | 16.05 | 16.84 | 16.05 | 16.69 | 2,365,955 | +0.86(+5.43%) |
Jan 27, 2010 | 15.53 | 15.87 | 15.37 | 15.83 | 1,062,255 | +0.23(+1.50%) |
Jan 26, 2010 | 15.60 | 15.79 | 15.48 | 15.59 | 856,621 | -0.04(-0.26%) |
Jan 25, 2010 | 15.57 | 15.78 | 15.43 | 15.63 | 704,708 | +0.07(+0.45%) |
Jan 22, 2010 | 16.14 | 16.22 | 15.42 | 15.56 | 868,229 | -0.60(-3.71%) |
Jan 21, 2010 | 16.42 | 16.71 | 16.03 | 16.16 | 865,991 | -0.18(-1.12%) |
Jan 20, 2010 | 16.36 | 16.39 | 16.08 | 16.35 | 767,860 | -0.13(-0.80%) |
Jan 19, 2010 | 16.39 | 16.67 | 16.21 | 16.48 | 717,126 | +0.14(+0.87%) |
Jan 15, 2010 | 16.47 | 16.33 | 16.33 | 16.33 | 2,415,236 | -0.19(-1.17%) |
Jan 14, 2010 | 16.55 | 16.65 | 16.35 | 16.53 | 864,027 | -0.12(-0.70%) |
Jan 13, 2010 | 16.38 | 16.70 | 16.30 | 16.65 | 980,304 | +0.26(+1.58%) |
Jan 12, 2010 | 16.40 | 16.52 | 16.21 | 16.39 | 823,292 | -0.13(-0.80%) |
Jan 11, 2010 | 16.54 | 16.54 | 16.35 | 16.52 | 682,219 | +0.00(+0.00%) |
Jan 08, 2010 | 16.44 | 16.55 | 16.39 | 16.52 | 1,525,982 | +0.05(+0.31%) |
Jan 07, 2010 | 16.68 | 16.81 | 16.36 | 16.47 | 948,013 | -0.22(-1.34%) |
Jan 06, 2010 | 16.17 | 16.92 | 16.16 | 16.69 | 1,746,962 | +0.52(+3.19%) |
Jan 05, 2010 | 16.17 | 16.43 | 15.93 | 16.17 | 1,081,975 | +0.01(+0.05%) |
Jan 04, 2010 | 16.10 | 16.27 | 15.99 | 16.17 | 874,497 | +0.22(+1.38%) |
Dec 31, 2009 | 15.77 | 15.95 | 15.95 | 15.95 | 2,120,308 | +0.23(+1.46%) |
Dec 30, 2009 | 15.50 | 15.74 | 15.45 | 15.72 | 589,172 | +0.16(+1.03%) |
Dec 29, 2009 | 15.71 | 15.71 | 15.51 | 15.56 | 379,059 | -0.07(-0.42%) |
Dec 28, 2009 | 15.78 | 15.80 | 15.53 | 15.62 | 1,140,996 | -0.13(-0.84%) |
Dec 24, 2009 | 15.83 | 15.86 | 15.70 | 15.75 | 156,790 | -0.00(-0.02%) |
Dec 23, 2009 | 15.73 | 15.84 | 15.67 | 15.76 | 642,647 | +0.09(+0.58%) |
Dec 22, 2009 | 15.88 | 15.97 | 15.64 | 15.67 | 914,277 | -0.13(-0.83%) |
Dec 21, 2009 | 15.74 | 15.99 | 15.72 | 15.80 | 481,170 | +0.08(+0.51%) |
Dec 18, 2009 | 15.85 | 15.85 | 15.61 | 15.72 | 1,672,381 | +0.04(+0.28%) |
Dec 17, 2009 | 15.53 | 15.76 | 15.53 | 15.67 | 419,760 | -0.10(-0.60%) |
Dec 16, 2009 | 15.85 | 15.94 | 15.62 | 15.77 | 526,621 | +0.12(+0.77%) |
Dec 15, 2009 | 16.03 | 16.09 | 15.61 | 15.65 | 865,381 | -0.50(-3.12%) |
Dec 14, 2009 | 15.97 | 16.15 | 15.96 | 16.15 | 696,853 | +0.22(+1.35%) |
Dec 11, 2009 | 15.93 | 16.04 | 15.72 | 15.94 | 424,885 | +0.12(+0.79%) |
Dec 10, 2009 | 16.14 | 16.29 | 15.80 | 15.81 | 1,332,407 | -0.16(-1.03%) |
Dec 09, 2009 | 16.11 | 16.13 | 15.68 | 15.98 | 646,417 | -0.16(-1.02%) |
Dec 08, 2009 | 16.18 | 16.33 | 15.96 | 16.14 | 446,709 | -0.22(-1.36%) |
Dec 07, 2009 | 16.29 | 16.53 | 16.25 | 16.36 | 323,698 | +0.12(+0.72%) |
Dec 04, 2009 | 16.43 | 16.70 | 16.10 | 16.25 | 705,575 | +0.16(+1.00%) |
Dec 03, 2009 | 16.20 | 16.32 | 16.06 | 16.09 | 680,952 | -0.08(-0.48%) |
Dec 02, 2009 | 15.91 | 16.34 | 15.91 | 16.16 | 564,557 | +0.22(+1.40%) |
Dec 01, 2009 | 16.13 | 16.13 | 15.82 | 15.94 | 878,986 | -0.01(-0.05%) |
Nov 30, 2009 | 15.85 | 15.99 | 15.53 | 15.95 | 843,045 | +0.05(+0.32%) |
Nov 27, 2009 | 15.92 | 16.17 | 15.69 | 15.90 | 435,571 | -0.58(-3.51%) |
Nov 25, 2009 | 16.48 | 16.49 | 16.42 | 16.47 | 927,800 | +0.04(+0.22%) |
Nov 24, 2009 | 16.54 | 16.54 | 16.11 | 16.44 | 713,312 | -0.14(-0.84%) |
Nov 23, 2009 | 16.50 | 16.71 | 16.45 | 16.58 | 978,441 | +0.38(+2.35%) |
Nov 20, 2009 | 16.12 | 16.23 | 16.05 | 16.20 | 1,192,179 | -0.00(-0.02%) |
Nov 19, 2009 | 16.36 | 16.42 | 16.05 | 16.20 | 928,725 | -0.38(-2.27%) |
Nov 18, 2009 | 16.69 | 16.70 | 16.39 | 16.58 | 912,085 | -0.14(-0.83%) |
Nov 17, 2009 | 16.78 | 16.80 | 16.57 | 16.71 | 635,072 | -0.11(-0.63%) |
Nov 16, 2009 | 16.65 | 16.85 | 16.62 | 16.82 | 991,409 | +0.29(+1.77%) |
Nov 13, 2009 | 16.33 | 16.57 | 16.24 | 16.53 | 965,030 | -0.01(-0.09%) |
Nov 12, 2009 | 16.95 | 16.96 | 16.42 | 16.54 | 954,152 | -0.44(-2.60%) |
Nov 11, 2009 | 17.08 | 17.15 | 16.76 | 16.99 | 1,050,379 | +0.13(+0.76%) |
Nov 10, 2009 | 16.91 | 16.99 | 16.58 | 16.86 | 892,989 | -0.11(-0.62%) |
Nov 09, 2009 | 16.48 | 17.07 | 16.46 | 16.96 | 1,417,613 | +0.69(+4.27%) |
Nov 06, 2009 | 15.87 | 16.32 | 15.84 | 16.27 | 794,368 | +0.22(+1.39%) |
Nov 05, 2009 | 15.55 | 16.30 | 15.28 | 16.05 | 1,289,090 | +0.64(+4.15%) |
Nov 04, 2009 | 15.67 | 15.78 | 15.35 | 15.41 | 1,514,770 | -0.12(-0.80%) |
Nov 03, 2009 | 15.17 | 15.70 | 15.10 | 15.53 | 1,222,870 | +0.11(+0.69%) |