Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.58 | 16.76 | 15.95 | 15.97 | 7,708,154 | -0.48(-2.92%) |
Jan 28, 2010 | 16.78 | 16.97 | 16.10 | 16.45 | 13,019,926 | -0.35(-2.10%) |
Jan 27, 2010 | 16.33 | 16.89 | 16.33 | 16.80 | 11,162,605 | +0.38(+2.33%) |
Jan 26, 2010 | 16.43 | 16.63 | 16.34 | 16.42 | 6,310,634 | -0.09(-0.53%) |
Jan 25, 2010 | 16.57 | 16.84 | 16.34 | 16.51 | 7,854,349 | +0.06(+0.36%) |
Jan 22, 2010 | 16.92 | 16.97 | 16.38 | 16.45 | 8,890,156 | -0.60(-3.51%) |
Jan 21, 2010 | 16.96 | 17.23 | 16.80 | 17.05 | 13,086,980 | +0.17(+0.99%) |
Jan 20, 2010 | 16.66 | 16.91 | 16.30 | 16.88 | 8,251,735 | +0.04(+0.23%) |
Jan 19, 2010 | 16.57 | 16.89 | 16.55 | 16.84 | 7,801,676 | +0.14(+0.82%) |
Jan 15, 2010 | 16.88 | 16.70 | 16.70 | 16.70 | 9,717,625 | -0.15(-0.87%) |
Jan 14, 2010 | 16.77 | 17.01 | 16.65 | 16.85 | 9,289,285 | +0.01(+0.06%) |
Jan 13, 2010 | 16.53 | 16.89 | 16.41 | 16.84 | 14,629,397 | +0.31(+1.90%) |
Jan 12, 2010 | 16.42 | 16.81 | 16.24 | 16.53 | 32,547,864 | -1.39(-7.77%) |
Jan 11, 2010 | 18.11 | 18.34 | 17.78 | 17.92 | 6,184,292 | -0.13(-0.71%) |
Jan 08, 2010 | 17.83 | 18.09 | 17.68 | 18.05 | 4,135,435 | +0.35(+2.00%) |
Jan 07, 2010 | 17.56 | 17.72 | 17.44 | 17.69 | 5,539,930 | -0.14(-0.77%) |
Jan 06, 2010 | 18.25 | 18.29 | 17.71 | 17.83 | 5,146,355 | -0.47(-2.57%) |
Jan 05, 2010 | 17.96 | 18.51 | 17.88 | 18.30 | 6,762,787 | +0.50(+2.81%) |
Jan 04, 2010 | 17.64 | 17.88 | 17.55 | 17.80 | 3,926,124 | +0.39(+2.25%) |
Dec 31, 2009 | 17.91 | 17.41 | 17.41 | 17.41 | 3,942,457 | -0.46(-2.58%) |
Dec 30, 2009 | 17.40 | 17.93 | 17.40 | 17.87 | 6,070,963 | +0.29(+1.67%) |
Dec 29, 2009 | 17.56 | 17.63 | 17.36 | 17.57 | 3,144,798 | +0.02(+0.11%) |
Dec 28, 2009 | 17.60 | 17.63 | 17.48 | 17.56 | 3,350,107 | -0.08(-0.45%) |
Dec 24, 2009 | 17.43 | 17.63 | 17.36 | 17.63 | 2,205,945 | +0.26(+1.52%) |
Dec 23, 2009 | 16.67 | 17.42 | 16.67 | 17.37 | 6,936,163 | +0.63(+3.75%) |
Dec 22, 2009 | 16.50 | 16.77 | 16.41 | 16.74 | 3,872,550 | +0.21(+1.25%) |
Dec 21, 2009 | 16.54 | 16.62 | 16.24 | 16.54 | 5,341,998 | +0.14(+0.84%) |
Dec 18, 2009 | 16.42 | 16.57 | 16.32 | 16.40 | 8,020,237 | +0.21(+1.27%) |
Dec 17, 2009 | 16.30 | 16.52 | 16.17 | 16.19 | 7,044,320 | -0.27(-1.67%) |
Dec 16, 2009 | 16.16 | 16.66 | 16.16 | 16.47 | 7,129,826 | +0.32(+2.00%) |
Dec 15, 2009 | 16.23 | 16.55 | 16.10 | 16.14 | 6,346,749 | +0.03(+0.18%) |
Dec 14, 2009 | 16.05 | 16.13 | 15.82 | 16.11 | 4,259,103 | +0.31(+1.99%) |
Dec 11, 2009 | 16.08 | 16.18 | 15.68 | 15.80 | 6,777,248 | -0.32(-2.01%) |
Dec 10, 2009 | 16.06 | 16.28 | 16.04 | 16.12 | 6,854,181 | +0.08(+0.49%) |
Dec 09, 2009 | 16.06 | 16.09 | 15.55 | 16.04 | 12,444,860 | +0.00(+0.00%) |
Dec 08, 2009 | 15.73 | 16.13 | 15.65 | 16.04 | 9,125,777 | +0.16(+0.99%) |
Dec 07, 2009 | 15.89 | 16.04 | 15.79 | 15.89 | 6,272,330 | +0.00(+0.00%) |
Dec 04, 2009 | 16.34 | 16.40 | 15.71 | 15.89 | 12,132,466 | -0.34(-2.11%) |
Dec 03, 2009 | 16.55 | 16.81 | 16.23 | 16.23 | 4,847,648 | -0.29(-1.78%) |
Dec 02, 2009 | 16.66 | 16.82 | 16.44 | 16.53 | 6,618,366 | -0.13(-0.77%) |
Dec 01, 2009 | 16.62 | 16.81 | 16.47 | 16.65 | 5,980,541 | +0.09(+0.53%) |
Nov 30, 2009 | 16.66 | 16.76 | 16.42 | 16.56 | 5,692,882 | -0.12(-0.71%) |
Nov 27, 2009 | 16.81 | 16.89 | 16.63 | 16.68 | 3,190,350 | -0.49(-2.86%) |
Nov 25, 2009 | 16.79 | 17.21 | 16.79 | 17.17 | 6,291,571 | +0.44(+2.64%) |
Nov 24, 2009 | 16.84 | 17.02 | 16.66 | 16.73 | 7,687,529 | -0.19(-1.10%) |
Nov 23, 2009 | 17.12 | 17.22 | 16.85 | 16.92 | 5,654,344 | -0.05(-0.29%) |
Nov 20, 2009 | 16.91 | 17.21 | 16.82 | 16.97 | 6,580,725 | -0.13(-0.75%) |
Nov 19, 2009 | 17.31 | 17.46 | 16.99 | 17.09 | 6,728,087 | -0.24(-1.36%) |
Nov 18, 2009 | 17.52 | 17.63 | 17.28 | 17.33 | 5,848,482 | -0.18(-1.01%) |
Nov 17, 2009 | 17.75 | 17.82 | 17.23 | 17.51 | 10,402,383 | -0.20(-1.11%) |
Nov 16, 2009 | 17.71 | 17.97 | 17.66 | 17.70 | 7,985,402 | -0.11(-0.61%) |
Nov 13, 2009 | 17.88 | 18.04 | 17.70 | 17.81 | 7,386,612 | -0.06(-0.33%) |
Nov 12, 2009 | 18.13 | 18.14 | 17.82 | 17.87 | 10,277,839 | -0.23(-1.25%) |
Nov 11, 2009 | 18.02 | 18.14 | 17.83 | 18.09 | 7,945,425 | +0.16(+0.87%) |
Nov 10, 2009 | 17.98 | 18.09 | 17.43 | 17.94 | 21,267,824 | -1.22(-6.35%) |
Nov 09, 2009 | 18.97 | 19.30 | 18.70 | 19.15 | 13,714,617 | +0.52(+2.79%) |
Nov 06, 2009 | 17.90 | 18.76 | 17.81 | 18.63 | 11,244,889 | +0.82(+4.63%) |
Nov 05, 2009 | 17.62 | 18.06 | 17.59 | 17.81 | 5,843,488 | +0.42(+2.43%) |
Nov 04, 2009 | 17.45 | 17.77 | 17.36 | 17.39 | 11,198,547 | -0.04(-0.22%) |
Nov 03, 2009 | 17.53 | 17.70 | 17.23 | 17.43 | 17,789,768 | -0.24(-1.33%) |