Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.62 | 15.87 | 15.44 | 15.45 | 1,081,490 | -0.23(-1.49%) |
Jan 28, 2010 | 16.00 | 16.00 | 15.68 | 15.68 | 562,478 | -0.24(-1.52%) |
Jan 27, 2010 | 15.93 | 16.00 | 15.72 | 15.93 | 645,210 | -0.10(-0.63%) |
Jan 26, 2010 | 16.05 | 16.19 | 15.98 | 16.03 | 546,687 | -0.13(-0.80%) |
Jan 25, 2010 | 16.40 | 16.44 | 16.02 | 16.16 | 545,900 | -0.17(-1.04%) |
Jan 22, 2010 | 16.60 | 16.60 | 16.31 | 16.33 | 699,843 | -0.23(-1.39%) |
Jan 21, 2010 | 16.78 | 16.82 | 16.36 | 16.56 | 670,671 | -0.24(-1.44%) |
Jan 20, 2010 | 16.89 | 16.90 | 16.67 | 16.80 | 642,463 | -0.29(-1.73%) |
Jan 19, 2010 | 16.88 | 17.13 | 16.80 | 17.09 | 875,004 | +0.24(+1.44%) |
Jan 15, 2010 | 17.01 | 16.85 | 16.85 | 16.85 | 1,303,376 | -0.23(-1.32%) |
Jan 14, 2010 | 17.19 | 17.20 | 16.90 | 17.08 | 1,445,416 | -0.23(-1.31%) |
Jan 13, 2010 | 17.23 | 17.40 | 17.13 | 17.30 | 584,700 | +0.09(+0.54%) |
Jan 12, 2010 | 17.28 | 17.38 | 17.11 | 17.21 | 658,997 | -0.18(-1.05%) |
Jan 11, 2010 | 17.39 | 17.47 | 17.22 | 17.39 | 575,928 | +0.03(+0.19%) |
Jan 08, 2010 | 17.26 | 17.36 | 17.14 | 17.36 | 747,634 | +0.08(+0.47%) |
Jan 07, 2010 | 16.99 | 17.30 | 16.98 | 17.28 | 763,160 | +0.21(+1.23%) |
Jan 06, 2010 | 16.88 | 17.09 | 16.84 | 17.07 | 791,223 | +0.14(+0.81%) |
Jan 05, 2010 | 17.28 | 17.28 | 16.87 | 16.93 | 943,888 | -0.39(-2.26%) |
Jan 04, 2010 | 17.26 | 17.48 | 17.09 | 17.32 | 800,356 | +0.14(+0.80%) |
Dec 31, 2009 | 17.34 | 17.19 | 17.19 | 17.19 | 1,182,097 | -0.19(-1.12%) |
Dec 30, 2009 | 17.40 | 17.54 | 17.33 | 17.38 | 434,339 | -0.15(-0.83%) |
Dec 29, 2009 | 17.66 | 17.66 | 17.49 | 17.53 | 655,702 | -0.07(-0.39%) |
Dec 28, 2009 | 17.61 | 17.66 | 17.37 | 17.60 | 932,889 | +0.02(+0.14%) |
Dec 24, 2009 | 17.58 | 17.64 | 17.44 | 17.57 | 215,272 | -0.01(-0.05%) |
Dec 23, 2009 | 17.29 | 17.61 | 17.24 | 17.58 | 820,971 | +0.23(+1.35%) |
Dec 22, 2009 | 17.17 | 17.36 | 17.09 | 17.34 | 995,926 | +0.26(+1.54%) |
Dec 21, 2009 | 17.03 | 17.16 | 16.96 | 17.08 | 855,656 | +0.13(+0.79%) |
Dec 18, 2009 | 16.92 | 17.06 | 16.88 | 16.95 | 1,824,427 | +0.06(+0.36%) |
Dec 17, 2009 | 17.20 | 17.20 | 16.82 | 16.89 | 1,001,406 | -0.47(-2.72%) |
Dec 16, 2009 | 17.37 | 17.43 | 17.17 | 17.36 | 763,096 | +0.08(+0.49%) |
Dec 15, 2009 | 17.11 | 17.40 | 17.07 | 17.28 | 1,084,002 | +0.05(+0.30%) |
Dec 14, 2009 | 17.18 | 17.26 | 17.12 | 17.22 | 785,273 | +0.09(+0.54%) |
Dec 11, 2009 | 17.06 | 17.16 | 16.82 | 17.13 | 1,079,250 | +0.14(+0.83%) |
Dec 10, 2009 | 17.01 | 17.16 | 16.93 | 16.99 | 1,142,538 | +0.09(+0.55%) |
Dec 09, 2009 | 16.88 | 17.00 | 16.74 | 16.90 | 3,668,803 | -0.08(-0.45%) |
Dec 08, 2009 | 16.93 | 17.13 | 16.71 | 16.97 | 1,692,211 | -0.15(-0.87%) |
Dec 07, 2009 | 17.28 | 17.28 | 16.95 | 17.12 | 1,326,312 | -0.15(-0.87%) |
Dec 04, 2009 | 17.27 | 17.49 | 17.12 | 17.27 | 1,038,419 | +0.25(+1.50%) |
Dec 03, 2009 | 17.20 | 17.28 | 16.93 | 17.02 | 1,037,310 | -0.10(-0.57%) |
Dec 02, 2009 | 17.36 | 17.47 | 16.95 | 17.11 | 1,122,373 | -0.23(-1.35%) |
Dec 01, 2009 | 17.28 | 17.45 | 17.22 | 17.35 | 1,092,724 | +0.18(+1.03%) |
Nov 30, 2009 | 17.24 | 17.25 | 16.80 | 17.17 | 1,885,581 | -0.15(-0.86%) |
Nov 27, 2009 | 17.30 | 17.64 | 17.18 | 17.32 | 993,021 | -0.42(-2.35%) |
Nov 25, 2009 | 17.83 | 17.87 | 17.64 | 17.74 | 959,921 | +0.03(+0.16%) |
Nov 24, 2009 | 17.88 | 17.94 | 17.53 | 17.71 | 1,210,266 | -0.03(-0.18%) |
Nov 23, 2009 | 18.15 | 18.18 | 17.69 | 17.74 | 1,545,490 | -0.08(-0.48%) |
Nov 20, 2009 | 17.64 | 18.06 | 17.64 | 17.83 | 1,441,948 | -0.25(-1.36%) |
Nov 19, 2009 | 17.84 | 18.26 | 17.54 | 18.07 | 5,778,290 | +1.32(+7.89%) |
Nov 18, 2009 | 16.63 | 16.90 | 16.49 | 16.75 | 2,436,840 | +0.04(+0.22%) |
Nov 17, 2009 | 16.54 | 16.72 | 16.43 | 16.71 | 1,784,026 | +0.27(+1.62%) |
Nov 16, 2009 | 15.81 | 16.48 | 15.81 | 16.45 | 1,643,588 | +0.72(+4.60%) |
Nov 13, 2009 | 15.64 | 15.82 | 15.54 | 15.72 | 778,617 | +0.13(+0.83%) |
Nov 12, 2009 | 15.75 | 16.00 | 15.55 | 15.60 | 1,036,463 | -0.24(-1.51%) |
Nov 11, 2009 | 16.00 | 16.05 | 15.69 | 15.83 | 695,633 | +0.03(+0.18%) |
Nov 10, 2009 | 15.79 | 15.98 | 15.63 | 15.81 | 628,375 | -0.10(-0.61%) |
Nov 09, 2009 | 15.61 | 15.92 | 15.61 | 15.90 | 740,050 | +0.48(+3.12%) |
Nov 06, 2009 | 15.62 | 15.77 | 15.38 | 15.42 | 1,152,351 | -0.29(-1.83%) |
Nov 05, 2009 | 15.37 | 15.75 | 15.37 | 15.71 | 1,172,518 | +0.41(+2.69%) |
Nov 04, 2009 | 15.65 | 15.72 | 15.23 | 15.30 | 1,277,098 | -0.16(-1.05%) |
Nov 03, 2009 | 15.17 | 15.53 | 14.75 | 15.46 | 2,386,381 | +1.03(+7.14%) |