Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.32 | 16.38 | 16.00 | 16.06 | 1,824,151 | -0.38(-2.30%) |
Jan 28, 2010 | 16.53 | 16.65 | 16.41 | 16.43 | 1,132,147 | +0.03(+0.19%) |
Jan 27, 2010 | 16.16 | 16.44 | 16.06 | 16.40 | 1,364,985 | +0.21(+1.30%) |
Jan 26, 2010 | 16.01 | 16.46 | 15.93 | 16.19 | 1,129,687 | -0.05(-0.28%) |
Jan 25, 2010 | 16.16 | 16.35 | 16.00 | 16.24 | 1,613,943 | +0.14(+0.90%) |
Jan 22, 2010 | 16.18 | 16.25 | 15.89 | 16.09 | 2,124,761 | -0.12(-0.75%) |
Jan 21, 2010 | 16.68 | 16.69 | 16.15 | 16.22 | 1,650,209 | -0.51(-3.03%) |
Jan 20, 2010 | 16.81 | 16.81 | 16.51 | 16.72 | 1,382,411 | -0.48(-2.77%) |
Jan 19, 2010 | 17.11 | 17.35 | 17.11 | 17.20 | 1,265,854 | +0.09(+0.54%) |
Jan 15, 2010 | 17.28 | 17.11 | 17.11 | 17.11 | 722,104 | -0.19(-1.10%) |
Jan 14, 2010 | 17.28 | 17.35 | 17.12 | 17.30 | 724,677 | +0.08(+0.44%) |
Jan 13, 2010 | 17.16 | 17.31 | 17.00 | 17.22 | 794,373 | +0.16(+0.94%) |
Jan 12, 2010 | 17.26 | 17.26 | 16.90 | 17.06 | 1,208,314 | -0.28(-1.63%) |
Jan 11, 2010 | 17.73 | 17.73 | 17.27 | 17.35 | 824,544 | -0.20(-1.13%) |
Jan 08, 2010 | 17.35 | 17.54 | 17.31 | 17.54 | 1,219,722 | +0.24(+1.39%) |
Jan 07, 2010 | 17.58 | 17.60 | 17.25 | 17.30 | 1,900,661 | -0.26(-1.46%) |
Jan 06, 2010 | 17.78 | 17.82 | 17.51 | 17.56 | 722,443 | -0.14(-0.80%) |
Jan 05, 2010 | 17.98 | 18.04 | 17.65 | 17.70 | 569,781 | -0.16(-0.92%) |
Jan 04, 2010 | 18.12 | 18.16 | 17.68 | 17.86 | 886,912 | +0.04(+0.21%) |
Dec 31, 2009 | 17.96 | 17.83 | 17.83 | 17.83 | 646,066 | -0.15(-0.85%) |
Dec 30, 2009 | 17.86 | 18.01 | 17.82 | 17.98 | 572,744 | -0.08(-0.44%) |
Dec 29, 2009 | 17.99 | 18.11 | 17.93 | 18.06 | 1,211,355 | +0.10(+0.55%) |
Dec 28, 2009 | 17.86 | 17.96 | 17.69 | 17.96 | 446,000 | +0.19(+1.09%) |
Dec 24, 2009 | 17.58 | 17.76 | 17.58 | 17.76 | 233,302 | +0.18(+1.02%) |
Dec 23, 2009 | 17.64 | 17.79 | 17.54 | 17.59 | 953,626 | +0.01(+0.04%) |
Dec 22, 2009 | 17.40 | 17.59 | 17.31 | 17.58 | 569,810 | +0.27(+1.59%) |
Dec 21, 2009 | 17.46 | 17.63 | 17.21 | 17.30 | 837,717 | -0.01(-0.07%) |
Dec 18, 2009 | 17.30 | 17.47 | 17.20 | 17.31 | 1,049,262 | +0.08(+0.46%) |
Dec 17, 2009 | 17.19 | 17.33 | 17.16 | 17.23 | 1,031,396 | -0.27(-1.56%) |
Dec 16, 2009 | 17.48 | 17.65 | 17.35 | 17.51 | 742,370 | +0.13(+0.76%) |
Dec 15, 2009 | 17.30 | 17.48 | 17.25 | 17.38 | 702,914 | +0.04(+0.22%) |
Dec 14, 2009 | 17.43 | 17.48 | 17.28 | 17.34 | 909,807 | +0.26(+1.50%) |
Dec 11, 2009 | 17.25 | 17.35 | 16.93 | 17.08 | 797,315 | -0.17(-1.00%) |
Dec 10, 2009 | 17.28 | 17.36 | 16.99 | 17.25 | 901,401 | +0.11(+0.67%) |
Dec 09, 2009 | 17.17 | 17.17 | 16.78 | 17.14 | 1,164,867 | +0.10(+0.58%) |
Dec 08, 2009 | 17.20 | 17.31 | 16.93 | 17.04 | 1,524,087 | -0.56(-3.16%) |
Dec 07, 2009 | 17.57 | 17.85 | 17.37 | 17.60 | 738,838 | +0.05(+0.26%) |
Dec 04, 2009 | 17.90 | 18.05 | 17.45 | 17.55 | 1,187,432 | -0.00(-0.02%) |
Dec 03, 2009 | 17.93 | 18.03 | 17.55 | 17.56 | 585,059 | -0.41(-2.27%) |
Dec 02, 2009 | 18.09 | 18.23 | 17.86 | 17.96 | 684,780 | -0.14(-0.76%) |
Dec 01, 2009 | 17.78 | 18.18 | 17.78 | 18.10 | 1,002,496 | +0.51(+2.88%) |
Nov 30, 2009 | 17.36 | 17.67 | 17.35 | 17.59 | 986,533 | +0.32(+1.88%) |
Nov 27, 2009 | 16.80 | 17.43 | 16.77 | 17.27 | 889,542 | -0.67(-3.72%) |
Nov 25, 2009 | 18.02 | 18.12 | 17.86 | 17.94 | 1,097,030 | +0.16(+0.88%) |
Nov 24, 2009 | 17.74 | 17.91 | 17.51 | 17.78 | 839,243 | +0.05(+0.26%) |
Nov 23, 2009 | 17.68 | 17.78 | 17.64 | 17.73 | 764,647 | +0.38(+2.20%) |
Nov 20, 2009 | 17.39 | 17.46 | 17.22 | 17.35 | 672,606 | -0.20(-1.13%) |
Nov 19, 2009 | 17.57 | 17.68 | 17.33 | 17.55 | 966,417 | -0.22(-1.24%) |
Nov 18, 2009 | 17.83 | 17.91 | 17.67 | 17.77 | 774,983 | -0.02(-0.09%) |
Nov 17, 2009 | 17.58 | 17.80 | 17.55 | 17.79 | 1,150,509 | -0.00(-0.02%) |
Nov 16, 2009 | 17.66 | 17.88 | 17.62 | 17.79 | 1,244,348 | +0.19(+1.06%) |
Nov 13, 2009 | 17.46 | 17.66 | 17.38 | 17.60 | 1,024,219 | +0.21(+1.21%) |
Nov 12, 2009 | 17.36 | 17.60 | 17.29 | 17.39 | 1,449,587 | -0.05(-0.26%) |
Nov 11, 2009 | 17.35 | 17.55 | 17.31 | 17.44 | 1,496,529 | +0.27(+1.55%) |
Nov 10, 2009 | 17.07 | 17.24 | 17.06 | 17.17 | 1,431,584 | +0.02(+0.11%) |
Nov 09, 2009 | 16.98 | 17.23 | 16.98 | 17.15 | 1,173,294 | +0.59(+3.57%) |
Nov 06, 2009 | 16.57 | 16.84 | 16.49 | 16.56 | 1,721,934 | -0.13(-0.78%) |
Nov 05, 2009 | 16.60 | 16.85 | 16.58 | 16.69 | 1,494,426 | +0.05(+0.27%) |
Nov 04, 2009 | 16.65 | 16.83 | 16.58 | 16.65 | 2,436,878 | +0.19(+1.14%) |
Nov 03, 2009 | 16.12 | 16.49 | 16.09 | 16.46 | 1,924,354 | +0.17(+1.03%) |