Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.44 | 16.50 | 15.93 | 16.08 | 8,003,816 | -0.58(-3.46%) |
Jan 28, 2010 | 16.74 | 16.83 | 16.56 | 16.65 | 7,591,438 | +0.08(+0.50%) |
Jan 27, 2010 | 16.50 | 16.62 | 16.28 | 16.57 | 7,007,954 | +0.00(+0.00%) |
Jan 26, 2010 | 16.50 | 16.84 | 16.38 | 16.57 | 12,861,517 | -0.15(-0.89%) |
Jan 25, 2010 | 16.77 | 16.88 | 16.64 | 16.72 | 6,693,236 | +0.09(+0.56%) |
Jan 22, 2010 | 17.00 | 17.09 | 16.56 | 16.62 | 9,349,375 | -0.49(-2.88%) |
Jan 21, 2010 | 17.23 | 17.43 | 17.09 | 17.12 | 6,223,603 | -0.10(-0.59%) |
Jan 20, 2010 | 17.17 | 17.30 | 17.04 | 17.22 | 4,781,016 | -0.44(-2.47%) |
Jan 19, 2010 | 17.53 | 17.66 | 17.31 | 17.66 | 3,784,146 | -0.03(-0.16%) |
Jan 15, 2010 | 17.86 | 17.68 | 17.68 | 17.68 | 10,094,211 | -0.24(-1.36%) |
Jan 14, 2010 | 17.98 | 18.02 | 17.65 | 17.93 | 5,525,558 | -0.08(-0.42%) |
Jan 13, 2010 | 17.84 | 18.03 | 17.66 | 18.00 | 5,794,760 | +0.14(+0.80%) |
Jan 12, 2010 | 17.86 | 17.97 | 17.74 | 17.86 | 3,950,698 | -0.29(-1.58%) |
Jan 11, 2010 | 18.53 | 18.54 | 18.02 | 18.15 | 4,553,858 | -0.13(-0.73%) |
Jan 08, 2010 | 18.09 | 18.32 | 17.99 | 18.28 | 5,500,154 | +0.16(+0.88%) |
Jan 07, 2010 | 18.47 | 18.50 | 18.00 | 18.12 | 5,923,154 | -0.46(-2.47%) |
Jan 06, 2010 | 18.65 | 18.81 | 18.57 | 18.58 | 5,509,974 | -0.00(-0.03%) |
Jan 05, 2010 | 18.69 | 18.78 | 18.45 | 18.58 | 3,745,559 | +0.00(+0.01%) |
Jan 04, 2010 | 18.53 | 18.70 | 18.51 | 18.58 | 3,786,063 | +0.46(+2.52%) |
Dec 31, 2009 | 18.14 | 18.13 | 18.13 | 18.13 | 5,276,934 | +0.03(+0.15%) |
Dec 30, 2009 | 18.08 | 18.18 | 17.95 | 18.10 | 3,154,320 | -0.12(-0.65%) |
Dec 29, 2009 | 18.14 | 18.28 | 18.03 | 18.22 | 5,223,375 | +0.31(+1.72%) |
Dec 28, 2009 | 17.99 | 18.10 | 17.75 | 17.91 | 1,604,844 | +0.02(+0.11%) |
Dec 24, 2009 | 17.88 | 18.01 | 17.75 | 17.89 | 1,321,595 | +0.09(+0.48%) |
Dec 23, 2009 | 17.55 | 17.84 | 17.40 | 17.80 | 4,123,709 | +0.43(+2.49%) |
Dec 22, 2009 | 17.33 | 17.47 | 17.14 | 17.37 | 3,193,105 | +0.06(+0.33%) |
Dec 21, 2009 | 17.17 | 17.33 | 17.10 | 17.31 | 4,152,999 | +0.35(+2.08%) |
Dec 18, 2009 | 16.94 | 17.13 | 16.87 | 16.96 | 5,379,786 | +0.13(+0.79%) |
Dec 17, 2009 | 16.86 | 17.04 | 16.76 | 16.83 | 4,809,794 | -0.32(-1.89%) |
Dec 16, 2009 | 16.92 | 17.18 | 16.81 | 17.15 | 7,575,382 | +0.48(+2.87%) |
Dec 15, 2009 | 16.71 | 16.81 | 16.58 | 16.67 | 4,138,841 | -0.03(-0.18%) |
Dec 14, 2009 | 16.73 | 16.75 | 16.65 | 16.70 | 4,993,030 | +0.36(+2.22%) |
Dec 11, 2009 | 16.46 | 16.60 | 16.26 | 16.34 | 6,333,587 | -0.04(-0.26%) |
Dec 10, 2009 | 16.26 | 16.45 | 15.97 | 16.38 | 6,139,086 | +0.38(+2.35%) |
Dec 09, 2009 | 16.04 | 16.14 | 15.70 | 16.01 | 8,604,420 | +0.14(+0.89%) |
Dec 08, 2009 | 16.35 | 16.35 | 15.79 | 15.87 | 11,469,707 | -0.60(-3.64%) |
Dec 07, 2009 | 16.61 | 16.81 | 16.43 | 16.47 | 7,414,803 | -0.29(-1.73%) |
Dec 04, 2009 | 17.09 | 17.16 | 16.53 | 16.76 | 11,753,778 | -0.00(-0.02%) |
Dec 03, 2009 | 16.97 | 17.08 | 16.74 | 16.76 | 9,013,742 | -0.24(-1.39%) |
Dec 02, 2009 | 17.23 | 17.28 | 16.93 | 17.00 | 7,084,552 | -0.24(-1.39%) |
Dec 01, 2009 | 17.01 | 17.36 | 17.01 | 17.23 | 7,856,329 | +0.32(+1.89%) |
Nov 30, 2009 | 16.90 | 17.28 | 16.73 | 16.91 | 8,546,367 | +0.05(+0.31%) |
Nov 27, 2009 | 16.53 | 16.97 | 16.32 | 16.86 | 4,140,083 | -0.59(-3.38%) |
Nov 25, 2009 | 17.26 | 17.47 | 17.07 | 17.45 | 7,817,035 | +0.33(+1.91%) |
Nov 24, 2009 | 16.96 | 17.22 | 16.71 | 17.12 | 8,692,136 | +0.18(+1.07%) |
Nov 23, 2009 | 17.08 | 17.35 | 16.88 | 16.94 | 7,383,516 | +0.29(+1.76%) |
Nov 20, 2009 | 16.52 | 16.70 | 16.48 | 16.65 | 13,489,153 | -0.23(-1.39%) |
Nov 19, 2009 | 17.06 | 17.08 | 16.63 | 16.88 | 7,936,165 | -0.28(-1.63%) |
Nov 18, 2009 | 17.44 | 17.56 | 17.07 | 17.16 | 7,390,959 | -0.21(-1.23%) |
Nov 17, 2009 | 17.21 | 17.40 | 17.11 | 17.38 | 9,724,623 | -0.04(-0.25%) |
Nov 16, 2009 | 17.17 | 17.62 | 17.11 | 17.42 | 13,755,973 | +0.60(+3.60%) |
Nov 13, 2009 | 16.60 | 16.90 | 16.46 | 16.82 | 8,602,487 | +0.26(+1.60%) |
Nov 12, 2009 | 16.88 | 17.07 | 16.44 | 16.55 | 8,915,836 | -0.49(-2.87%) |
Nov 11, 2009 | 17.32 | 17.43 | 16.93 | 17.04 | 9,220,326 | +0.04(+0.21%) |
Nov 10, 2009 | 17.04 | 17.11 | 16.68 | 17.00 | 9,790,246 | -0.12(-0.72%) |
Nov 09, 2009 | 17.07 | 17.29 | 16.97 | 17.13 | 9,820,751 | +0.72(+4.38%) |
Nov 06, 2009 | 15.72 | 16.47 | 15.72 | 16.41 | 14,952,536 | +0.46(+2.91%) |
Nov 05, 2009 | 16.11 | 16.28 | 15.72 | 15.95 | 18,182,144 | -0.29(-1.78%) |
Nov 04, 2009 | 16.61 | 16.92 | 16.20 | 16.24 | 13,856,085 | +0.00(+0.02%) |
Nov 03, 2009 | 15.71 | 16.40 | 15.64 | 16.23 | 17,111,164 | +0.24(+1.53%) |