Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.65 | 15.90 | 15.57 | 15.74 | 1,970,818 | +0.10(+0.65%) |
Jan 28, 2010 | 15.90 | 15.96 | 15.64 | 15.64 | 1,667,090 | -0.26(-1.63%) |
Jan 27, 2010 | 15.88 | 16.03 | 15.70 | 15.90 | 1,493,050 | +0.00(+0.00%) |
Jan 26, 2010 | 15.78 | 16.01 | 15.44 | 15.90 | 914,010 | -0.09(-0.59%) |
Jan 25, 2010 | 16.05 | 16.15 | 15.86 | 15.99 | 1,391,506 | +0.06(+0.41%) |
Jan 22, 2010 | 16.01 | 16.01 | 15.62 | 15.93 | 2,065,497 | -0.04(-0.23%) |
Jan 21, 2010 | 16.22 | 16.33 | 15.95 | 15.96 | 1,773,250 | -0.25(-1.51%) |
Jan 20, 2010 | 16.31 | 16.32 | 16.04 | 16.21 | 1,992,647 | -0.04(-0.22%) |
Jan 19, 2010 | 16.38 | 16.47 | 16.25 | 16.25 | 1,079,503 | -0.07(-0.44%) |
Jan 15, 2010 | 16.65 | 16.32 | 16.32 | 16.32 | 1,380,411 | -0.27(-1.65%) |
Jan 14, 2010 | 16.69 | 16.71 | 16.52 | 16.59 | 1,625,441 | -0.17(-1.03%) |
Jan 13, 2010 | 16.66 | 16.84 | 16.61 | 16.77 | 974,447 | +0.07(+0.43%) |
Jan 12, 2010 | 16.79 | 16.79 | 16.61 | 16.69 | 1,547,674 | -0.08(-0.47%) |
Jan 11, 2010 | 16.61 | 17.16 | 16.56 | 16.77 | 3,204,100 | +0.17(+1.00%) |
Jan 08, 2010 | 16.68 | 16.74 | 16.48 | 16.61 | 1,882,223 | -0.04(-0.22%) |
Jan 07, 2010 | 16.69 | 16.71 | 16.53 | 16.64 | 1,874,078 | +0.04(+0.22%) |
Jan 06, 2010 | 16.53 | 16.71 | 16.48 | 16.61 | 2,893,663 | +0.09(+0.52%) |
Jan 05, 2010 | 16.37 | 16.54 | 16.31 | 16.52 | 2,553,232 | +0.17(+1.02%) |
Jan 04, 2010 | 16.18 | 16.51 | 16.18 | 16.35 | 3,013,794 | +0.17(+1.07%) |
Dec 31, 2009 | 16.40 | 16.18 | 16.18 | 16.18 | 1,090,950 | -0.10(-0.62%) |
Dec 30, 2009 | 16.27 | 16.38 | 16.21 | 16.28 | 992,491 | +0.06(+0.36%) |
Dec 29, 2009 | 16.24 | 16.31 | 16.20 | 16.22 | 899,561 | +0.09(+0.58%) |
Dec 28, 2009 | 16.22 | 16.22 | 16.04 | 16.13 | 623,157 | -0.04(-0.27%) |
Dec 24, 2009 | 16.16 | 16.25 | 16.07 | 16.17 | 279,915 | +0.11(+0.67%) |
Dec 23, 2009 | 16.02 | 16.14 | 15.89 | 16.07 | 1,066,884 | +0.03(+0.18%) |
Dec 22, 2009 | 16.43 | 16.47 | 15.98 | 16.04 | 2,380,627 | -0.39(-2.37%) |
Dec 21, 2009 | 16.36 | 16.63 | 16.19 | 16.43 | 2,558,329 | +0.25(+1.52%) |
Dec 18, 2009 | 16.32 | 16.44 | 16.13 | 16.18 | 3,212,677 | -0.09(-0.58%) |
Dec 17, 2009 | 16.13 | 16.39 | 16.04 | 16.27 | 3,144,089 | +0.07(+0.40%) |
Dec 16, 2009 | 15.93 | 16.25 | 15.91 | 16.21 | 2,778,930 | +0.28(+1.77%) |
Dec 15, 2009 | 15.84 | 16.02 | 15.81 | 15.93 | 2,223,115 | -0.02(-0.14%) |
Dec 14, 2009 | 15.87 | 15.96 | 15.76 | 15.95 | 1,611,627 | +0.01(+0.09%) |
Dec 11, 2009 | 15.83 | 15.94 | 15.71 | 15.94 | 1,694,071 | +0.22(+1.42%) |
Dec 10, 2009 | 15.70 | 16.03 | 15.64 | 15.71 | 2,148,321 | +0.01(+0.09%) |
Dec 09, 2009 | 15.69 | 15.76 | 15.60 | 15.70 | 2,413,566 | +0.10(+0.65%) |
Dec 08, 2009 | 15.73 | 15.73 | 15.41 | 15.60 | 2,003,700 | -0.12(-0.74%) |
Dec 07, 2009 | 15.70 | 15.88 | 15.66 | 15.71 | 2,416,988 | -0.03(-0.18%) |
Dec 04, 2009 | 15.94 | 15.99 | 15.50 | 15.74 | 2,004,167 | +0.00(+0.00%) |
Dec 03, 2009 | 16.02 | 16.03 | 15.70 | 15.74 | 2,746,286 | -0.20(-1.27%) |
Dec 02, 2009 | 16.17 | 16.25 | 15.77 | 15.94 | 4,165,802 | -0.14(-0.90%) |
Dec 01, 2009 | 16.17 | 16.20 | 16.01 | 16.09 | 3,426,675 | +0.03(+0.18%) |
Nov 30, 2009 | 15.97 | 16.09 | 15.75 | 16.06 | 8,298,015 | +0.17(+1.04%) |
Nov 27, 2009 | 15.60 | 15.96 | 15.57 | 15.89 | 1,894,246 | +0.00(+0.00%) |
Nov 25, 2009 | 15.73 | 15.98 | 15.62 | 15.89 | 4,235,642 | +0.48(+3.14%) |
Nov 24, 2009 | 15.40 | 15.88 | 15.37 | 15.41 | 4,817,232 | +0.04(+0.23%) |
Nov 23, 2009 | 15.54 | 15.57 | 15.34 | 15.37 | 2,704,929 | +0.00(+0.00%) |
Nov 20, 2009 | 15.49 | 15.60 | 15.27 | 15.37 | 3,637,760 | -0.13(-0.84%) |
Nov 19, 2009 | 15.35 | 15.67 | 15.26 | 15.50 | 7,475,671 | +0.03(+0.19%) |
Nov 18, 2009 | 15.49 | 15.74 | 15.42 | 15.47 | 29,383,784 | -0.14(-0.92%) |
Nov 17, 2009 | 14.83 | 15.62 | 14.77 | 15.62 | 9,040,428 | +0.87(+5.93%) |
Nov 16, 2009 | 14.59 | 14.87 | 14.52 | 14.74 | 1,578,098 | +0.09(+0.64%) |
Nov 13, 2009 | 14.53 | 14.95 | 14.46 | 14.65 | 2,502,776 | +0.01(+0.10%) |
Nov 12, 2009 | 14.38 | 14.79 | 14.33 | 14.64 | 4,976,902 | +0.26(+1.81%) |
Nov 11, 2009 | 14.61 | 14.64 | 14.37 | 14.38 | 1,445,888 | -0.17(-1.14%) |
Nov 10, 2009 | 14.85 | 14.85 | 14.52 | 14.54 | 937,746 | -0.26(-1.76%) |
Nov 09, 2009 | 14.36 | 14.84 | 14.25 | 14.80 | 2,226,240 | +0.68(+4.81%) |
Nov 06, 2009 | 14.07 | 14.30 | 14.05 | 14.12 | 1,075,826 | -0.02(-0.15%) |
Nov 05, 2009 | 13.96 | 14.16 | 13.96 | 14.14 | 962,368 | +0.22(+1.61%) |
Nov 04, 2009 | 13.97 | 14.22 | 13.92 | 13.92 | 674,831 | -0.04(-0.26%) |
Nov 03, 2009 | 13.77 | 14.01 | 13.77 | 13.96 | 767,903 | +0.21(+1.52%) |