Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.44 | 16.49 | 15.92 | 16.07 | 8,007,721 | -0.58(-3.46%) |
Jan 28, 2010 | 16.73 | 16.82 | 16.55 | 16.64 | 7,595,142 | +0.08(+0.50%) |
Jan 27, 2010 | 16.50 | 16.61 | 16.27 | 16.56 | 7,011,373 | +0.00(+0.00%) |
Jan 26, 2010 | 16.49 | 16.83 | 16.37 | 16.56 | 12,867,792 | -0.15(-0.89%) |
Jan 25, 2010 | 16.76 | 16.87 | 16.63 | 16.71 | 6,696,501 | +0.09(+0.56%) |
Jan 22, 2010 | 17.00 | 17.08 | 16.56 | 16.62 | 9,353,936 | -0.49(-2.88%) |
Jan 21, 2010 | 17.22 | 17.42 | 17.08 | 17.11 | 6,226,639 | -0.10(-0.59%) |
Jan 20, 2010 | 17.16 | 17.30 | 17.03 | 17.21 | 4,783,348 | -0.44(-2.47%) |
Jan 19, 2010 | 17.53 | 17.65 | 17.31 | 17.65 | 3,785,992 | -0.03(-0.16%) |
Jan 15, 2010 | 17.85 | 17.67 | 17.67 | 17.67 | 10,099,136 | -0.24(-1.36%) |
Jan 14, 2010 | 17.97 | 18.01 | 17.64 | 17.92 | 5,528,254 | -0.08(-0.42%) |
Jan 13, 2010 | 17.83 | 18.02 | 17.65 | 17.99 | 5,797,587 | +0.14(+0.80%) |
Jan 12, 2010 | 17.86 | 17.96 | 17.73 | 17.85 | 3,952,626 | -0.29(-1.58%) |
Jan 11, 2010 | 18.52 | 18.53 | 18.01 | 18.14 | 4,556,080 | -0.13(-0.73%) |
Jan 08, 2010 | 18.08 | 18.31 | 17.98 | 18.27 | 5,502,837 | +0.16(+0.88%) |
Jan 07, 2010 | 18.46 | 18.49 | 17.99 | 18.11 | 5,926,044 | -0.46(-2.47%) |
Jan 06, 2010 | 18.64 | 18.80 | 18.56 | 18.57 | 5,512,662 | -0.01(-0.03%) |
Jan 05, 2010 | 18.68 | 18.77 | 18.44 | 18.58 | 3,747,387 | +0.00(+0.01%) |
Jan 04, 2010 | 18.53 | 18.69 | 18.50 | 18.57 | 3,787,910 | +0.46(+2.52%) |
Dec 31, 2009 | 18.13 | 18.12 | 18.12 | 18.12 | 5,279,509 | +0.03(+0.15%) |
Dec 30, 2009 | 18.07 | 18.17 | 17.94 | 18.09 | 3,155,858 | -0.12(-0.65%) |
Dec 29, 2009 | 18.13 | 18.27 | 18.02 | 18.21 | 5,225,923 | +0.31(+1.72%) |
Dec 28, 2009 | 17.98 | 18.09 | 17.74 | 17.90 | 1,605,627 | +0.02(+0.11%) |
Dec 24, 2009 | 17.87 | 18.00 | 17.74 | 17.88 | 1,322,240 | +0.09(+0.48%) |
Dec 23, 2009 | 17.55 | 17.84 | 17.39 | 17.80 | 4,125,721 | +0.43(+2.49%) |
Dec 22, 2009 | 17.32 | 17.46 | 17.13 | 17.36 | 3,194,662 | +0.06(+0.33%) |
Dec 21, 2009 | 17.16 | 17.32 | 17.09 | 17.30 | 4,155,026 | +0.35(+2.08%) |
Dec 18, 2009 | 16.94 | 17.12 | 16.86 | 16.95 | 5,382,410 | +0.13(+0.79%) |
Dec 17, 2009 | 16.85 | 17.03 | 16.75 | 16.82 | 4,812,141 | -0.32(-1.89%) |
Dec 16, 2009 | 16.91 | 17.18 | 16.81 | 17.14 | 7,579,077 | +0.48(+2.87%) |
Dec 15, 2009 | 16.70 | 16.80 | 16.57 | 16.66 | 4,140,860 | -0.03(-0.18%) |
Dec 14, 2009 | 16.72 | 16.74 | 16.64 | 16.69 | 4,995,466 | +0.36(+2.22%) |
Dec 11, 2009 | 16.45 | 16.59 | 16.25 | 16.33 | 6,336,677 | -0.04(-0.26%) |
Dec 10, 2009 | 16.25 | 16.44 | 15.96 | 16.37 | 6,142,081 | +0.38(+2.35%) |
Dec 09, 2009 | 16.03 | 16.13 | 15.69 | 16.00 | 8,608,618 | +0.14(+0.89%) |
Dec 08, 2009 | 16.34 | 16.34 | 15.78 | 15.86 | 11,475,303 | -0.60(-3.64%) |
Dec 07, 2009 | 16.60 | 16.80 | 16.42 | 16.46 | 7,418,421 | -0.29(-1.73%) |
Dec 04, 2009 | 17.08 | 17.15 | 16.52 | 16.75 | 11,759,512 | -0.00(-0.01%) |
Dec 03, 2009 | 16.97 | 17.07 | 16.73 | 16.75 | 9,018,139 | -0.24(-1.39%) |
Dec 02, 2009 | 17.22 | 17.27 | 16.93 | 16.99 | 7,088,008 | -0.24(-1.39%) |
Dec 01, 2009 | 17.00 | 17.35 | 17.00 | 17.23 | 7,860,161 | +0.32(+1.89%) |
Nov 30, 2009 | 16.90 | 17.27 | 16.72 | 16.91 | 8,550,537 | +0.05(+0.31%) |
Nov 27, 2009 | 16.52 | 16.96 | 16.32 | 16.85 | 4,142,103 | -0.59(-3.38%) |
Nov 25, 2009 | 17.26 | 17.46 | 17.06 | 17.44 | 7,820,849 | +0.33(+1.91%) |
Nov 24, 2009 | 16.95 | 17.21 | 16.70 | 17.12 | 8,696,376 | +0.18(+1.07%) |
Nov 23, 2009 | 17.07 | 17.34 | 16.88 | 16.93 | 7,387,118 | +0.29(+1.76%) |
Nov 20, 2009 | 16.51 | 16.69 | 16.47 | 16.64 | 13,495,734 | -0.23(-1.39%) |
Nov 19, 2009 | 17.05 | 17.07 | 16.63 | 16.88 | 7,940,037 | -0.28(-1.63%) |
Nov 18, 2009 | 17.43 | 17.55 | 17.06 | 17.16 | 7,394,565 | -0.21(-1.23%) |
Nov 17, 2009 | 17.20 | 17.39 | 17.11 | 17.37 | 9,729,368 | -0.04(-0.25%) |
Nov 16, 2009 | 17.16 | 17.61 | 17.10 | 17.41 | 13,762,684 | +0.60(+3.60%) |
Nov 13, 2009 | 16.60 | 16.89 | 16.45 | 16.81 | 8,606,684 | +0.26(+1.60%) |
Nov 12, 2009 | 16.87 | 17.06 | 16.44 | 16.54 | 8,920,186 | -0.49(-2.87%) |
Nov 11, 2009 | 17.31 | 17.42 | 16.92 | 17.03 | 9,224,824 | +0.04(+0.21%) |
Nov 10, 2009 | 17.03 | 17.10 | 16.67 | 17.00 | 9,795,022 | -0.12(-0.72%) |
Nov 09, 2009 | 17.06 | 17.28 | 16.96 | 17.12 | 9,825,542 | +0.72(+4.37%) |
Nov 06, 2009 | 15.71 | 16.47 | 15.71 | 16.40 | 14,959,830 | +0.46(+2.91%) |
Nov 05, 2009 | 16.10 | 16.28 | 15.71 | 15.94 | 18,191,014 | -0.29(-1.78%) |
Nov 04, 2009 | 16.61 | 16.91 | 16.19 | 16.23 | 13,862,845 | +0.00(+0.02%) |
Nov 03, 2009 | 15.70 | 16.39 | 15.63 | 16.23 | 17,119,512 | +0.24(+1.53%) |