Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.93 | 17.42 | 16.83 | 16.93 | 11,280,255 | +0.38(+2.27%) |
Jan 28, 2010 | 16.92 | 17.11 | 16.41 | 16.56 | 9,503,547 | -0.32(-1.89%) |
Jan 27, 2010 | 16.64 | 16.91 | 16.45 | 16.88 | 6,110,062 | +0.11(+0.64%) |
Jan 26, 2010 | 16.98 | 17.06 | 16.72 | 16.77 | 5,219,386 | -0.20(-1.19%) |
Jan 25, 2010 | 17.25 | 17.32 | 16.92 | 16.97 | 7,356,105 | -0.02(-0.14%) |
Jan 22, 2010 | 17.45 | 17.51 | 16.96 | 16.99 | 6,630,878 | -0.44(-2.51%) |
Jan 21, 2010 | 17.69 | 17.92 | 17.25 | 17.43 | 6,350,667 | -0.29(-1.62%) |
Jan 20, 2010 | 17.83 | 17.86 | 17.26 | 17.72 | 4,590,294 | -0.33(-1.85%) |
Jan 19, 2010 | 17.79 | 18.18 | 17.66 | 18.05 | 3,975,769 | +0.19(+1.08%) |
Jan 15, 2010 | 18.29 | 17.86 | 17.86 | 17.86 | 8,670,227 | -0.44(-2.39%) |
Jan 14, 2010 | 18.22 | 18.39 | 18.15 | 18.30 | 4,348,184 | -0.03(-0.18%) |
Jan 13, 2010 | 18.32 | 18.39 | 18.03 | 18.33 | 5,780,043 | +0.08(+0.44%) |
Jan 12, 2010 | 18.16 | 18.33 | 17.95 | 18.25 | 4,808,038 | -0.05(-0.28%) |
Jan 11, 2010 | 17.98 | 18.39 | 17.85 | 18.30 | 5,582,441 | +0.30(+1.64%) |
Jan 08, 2010 | 17.95 | 18.15 | 17.83 | 18.00 | 5,115,825 | +0.02(+0.13%) |
Jan 07, 2010 | 17.69 | 18.00 | 17.61 | 17.98 | 5,225,104 | +0.23(+1.32%) |
Jan 06, 2010 | 17.42 | 17.92 | 17.41 | 17.75 | 7,585,635 | +0.23(+1.31%) |
Jan 05, 2010 | 17.19 | 17.52 | 17.14 | 17.52 | 4,892,477 | +0.31(+1.80%) |
Jan 04, 2010 | 17.38 | 17.39 | 17.07 | 17.21 | 5,599,736 | +0.16(+0.94%) |
Dec 31, 2009 | 17.28 | 17.05 | 17.05 | 17.05 | 3,040,654 | -0.21(-1.23%) |
Dec 30, 2009 | 17.18 | 17.34 | 17.14 | 17.26 | 2,171,510 | +0.04(+0.25%) |
Dec 29, 2009 | 17.23 | 17.34 | 17.18 | 17.21 | 1,954,881 | -0.00(-0.03%) |
Dec 28, 2009 | 17.29 | 17.33 | 17.14 | 17.22 | 2,528,201 | -0.06(-0.33%) |
Dec 24, 2009 | 17.25 | 17.34 | 17.16 | 17.28 | 932,195 | +0.06(+0.33%) |
Dec 23, 2009 | 17.27 | 17.30 | 17.12 | 17.22 | 3,428,364 | -0.02(-0.11%) |
Dec 22, 2009 | 17.22 | 17.39 | 17.12 | 17.24 | 4,732,475 | +0.12(+0.69%) |
Dec 21, 2009 | 16.97 | 17.15 | 16.95 | 17.12 | 3,301,184 | +0.18(+1.08%) |
Dec 18, 2009 | 16.74 | 16.95 | 16.66 | 16.94 | 11,539,837 | +0.28(+1.69%) |
Dec 17, 2009 | 16.52 | 16.74 | 16.32 | 16.66 | 5,558,307 | +0.06(+0.37%) |
Dec 16, 2009 | 16.79 | 16.91 | 16.49 | 16.59 | 7,192,267 | -0.16(-0.98%) |
Dec 15, 2009 | 17.03 | 17.10 | 16.72 | 16.76 | 5,290,189 | -0.40(-2.33%) |
Dec 14, 2009 | 17.15 | 17.29 | 17.03 | 17.16 | 3,203,456 | +0.17(+1.00%) |
Dec 11, 2009 | 17.27 | 17.27 | 16.90 | 16.99 | 3,640,820 | -0.11(-0.63%) |
Dec 10, 2009 | 17.20 | 17.31 | 17.08 | 17.10 | 6,874,243 | -0.04(-0.22%) |
Dec 09, 2009 | 16.80 | 17.18 | 16.60 | 17.13 | 6,253,202 | +0.27(+1.62%) |
Dec 08, 2009 | 16.73 | 17.03 | 16.48 | 16.86 | 6,309,828 | -0.04(-0.25%) |
Dec 07, 2009 | 17.11 | 17.26 | 16.80 | 16.90 | 4,279,130 | -0.20(-1.18%) |
Dec 04, 2009 | 17.53 | 17.53 | 16.84 | 17.11 | 7,239,387 | +0.08(+0.44%) |
Dec 03, 2009 | 17.38 | 17.44 | 16.99 | 17.03 | 8,742,709 | -0.35(-2.03%) |
Dec 02, 2009 | 17.55 | 17.85 | 17.31 | 17.38 | 7,633,032 | -0.50(-2.81%) |
Dec 01, 2009 | 17.56 | 18.09 | 17.50 | 17.89 | 6,019,293 | +0.46(+2.64%) |
Nov 30, 2009 | 17.21 | 17.53 | 17.14 | 17.43 | 4,986,909 | -0.06(-0.35%) |
Nov 27, 2009 | 17.45 | 17.68 | 17.17 | 17.49 | 2,592,518 | -0.47(-2.62%) |
Nov 25, 2009 | 18.10 | 18.11 | 17.89 | 17.96 | 5,152,088 | -0.08(-0.44%) |
Nov 24, 2009 | 18.34 | 18.41 | 17.83 | 18.04 | 4,314,280 | -0.26(-1.44%) |
Nov 23, 2009 | 18.28 | 18.66 | 18.20 | 18.30 | 3,732,076 | +0.21(+1.17%) |
Nov 20, 2009 | 18.51 | 18.51 | 17.88 | 18.09 | 5,430,774 | -0.18(-0.98%) |
Nov 19, 2009 | 18.33 | 18.47 | 18.07 | 18.27 | 3,960,623 | -0.28(-1.50%) |
Nov 18, 2009 | 18.44 | 18.73 | 18.33 | 18.54 | 4,326,849 | +0.04(+0.20%) |
Nov 17, 2009 | 18.58 | 18.58 | 18.29 | 18.51 | 4,076,541 | -0.11(-0.61%) |
Nov 16, 2009 | 18.28 | 18.73 | 18.26 | 18.62 | 4,069,010 | +0.34(+1.85%) |
Nov 13, 2009 | 18.22 | 18.40 | 18.06 | 18.28 | 3,169,473 | +0.22(+1.19%) |
Nov 12, 2009 | 18.35 | 18.56 | 18.03 | 18.07 | 5,660,106 | -0.32(-1.76%) |
Nov 11, 2009 | 18.74 | 18.84 | 18.28 | 18.39 | 5,565,818 | -0.14(-0.76%) |
Nov 10, 2009 | 18.35 | 18.70 | 18.22 | 18.53 | 3,516,494 | +0.02(+0.13%) |
Nov 09, 2009 | 18.31 | 18.58 | 18.19 | 18.51 | 5,900,470 | +0.36(+1.97%) |
Nov 06, 2009 | 18.24 | 18.40 | 17.96 | 18.15 | 4,617,267 | -0.14(-0.74%) |
Nov 05, 2009 | 17.61 | 18.34 | 17.61 | 18.29 | 5,348,882 | +0.69(+3.92%) |
Nov 04, 2009 | 17.97 | 18.16 | 17.56 | 17.60 | 9,785,559 | -0.13(-0.74%) |
Nov 03, 2009 | 17.59 | 17.88 | 17.42 | 17.73 | 7,160,758 | +0.20(+1.15%) |