Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.13 | 17.24 | 16.05 | 16.76 | 1,671,409 | +0.37(+2.25%) |
Jan 28, 2010 | 17.04 | 17.04 | 16.37 | 16.40 | 923,480 | -0.57(-3.37%) |
Jan 27, 2010 | 16.39 | 17.20 | 16.39 | 16.97 | 729,502 | +0.60(+3.66%) |
Jan 26, 2010 | 16.34 | 16.58 | 16.24 | 16.37 | 177,936 | +0.03(+0.20%) |
Jan 25, 2010 | 16.63 | 16.63 | 16.31 | 16.33 | 197,335 | -0.22(-1.36%) |
Jan 22, 2010 | 16.64 | 16.85 | 16.44 | 16.56 | 435,125 | -0.14(-0.86%) |
Jan 21, 2010 | 16.95 | 17.01 | 16.66 | 16.70 | 366,390 | -0.24(-1.43%) |
Jan 20, 2010 | 16.96 | 17.17 | 16.87 | 16.95 | 649,165 | -0.36(-2.08%) |
Jan 19, 2010 | 17.40 | 17.51 | 17.07 | 17.31 | 455,092 | -0.09(-0.54%) |
Jan 15, 2010 | 16.77 | 17.40 | 17.40 | 17.40 | 1,534,370 | +0.68(+4.07%) |
Jan 14, 2010 | 16.59 | 16.80 | 16.58 | 16.72 | 248,483 | +0.04(+0.22%) |
Jan 13, 2010 | 16.62 | 16.73 | 16.45 | 16.68 | 334,673 | +0.17(+1.01%) |
Jan 12, 2010 | 16.42 | 16.66 | 16.27 | 16.52 | 161,543 | -0.04(-0.27%) |
Jan 11, 2010 | 16.59 | 16.73 | 16.43 | 16.56 | 221,313 | -0.01(-0.05%) |
Jan 08, 2010 | 16.61 | 16.72 | 16.46 | 16.57 | 316,170 | -0.11(-0.66%) |
Jan 07, 2010 | 16.42 | 16.86 | 16.27 | 16.68 | 670,257 | +0.27(+1.65%) |
Jan 06, 2010 | 15.90 | 16.47 | 15.90 | 16.41 | 730,916 | +0.52(+3.26%) |
Jan 05, 2010 | 15.80 | 15.93 | 15.50 | 15.89 | 426,432 | -0.01(-0.08%) |
Jan 04, 2010 | 15.93 | 16.10 | 15.81 | 15.90 | 236,800 | +0.09(+0.54%) |
Dec 31, 2009 | 15.80 | 15.82 | 15.82 | 15.82 | 985,393 | +0.06(+0.39%) |
Dec 30, 2009 | 15.59 | 15.82 | 15.58 | 15.76 | 337,724 | +0.06(+0.39%) |
Dec 29, 2009 | 15.67 | 15.78 | 15.65 | 15.69 | 317,767 | +0.01(+0.05%) |
Dec 28, 2009 | 15.81 | 15.81 | 15.57 | 15.69 | 253,563 | -0.18(-1.15%) |
Dec 24, 2009 | 15.83 | 15.87 | 15.74 | 15.87 | 49,262 | +0.11(+0.67%) |
Dec 23, 2009 | 15.88 | 15.97 | 15.75 | 15.76 | 179,493 | -0.02(-0.13%) |
Dec 22, 2009 | 15.67 | 15.83 | 15.59 | 15.78 | 134,301 | +0.19(+1.20%) |
Dec 21, 2009 | 15.77 | 15.97 | 15.54 | 15.60 | 497,490 | -0.14(-0.88%) |
Dec 18, 2009 | 15.89 | 15.89 | 15.56 | 15.73 | 535,810 | -0.12(-0.77%) |
Dec 17, 2009 | 16.13 | 16.18 | 15.85 | 15.86 | 513,238 | -0.48(-2.95%) |
Dec 16, 2009 | 16.10 | 16.49 | 16.10 | 16.34 | 593,781 | +0.29(+1.82%) |
Dec 15, 2009 | 16.01 | 16.18 | 15.80 | 16.05 | 289,247 | -0.13(-0.83%) |
Dec 14, 2009 | 16.08 | 16.19 | 15.88 | 16.18 | 192,588 | +0.05(+0.33%) |
Dec 11, 2009 | 15.79 | 16.15 | 15.65 | 16.13 | 357,422 | +0.43(+2.76%) |
Dec 10, 2009 | 15.68 | 15.86 | 15.58 | 15.69 | 220,773 | +0.02(+0.13%) |
Dec 09, 2009 | 15.74 | 15.74 | 15.52 | 15.67 | 346,383 | -0.02(-0.13%) |
Dec 08, 2009 | 15.59 | 15.74 | 15.45 | 15.69 | 463,367 | -0.03(-0.18%) |
Dec 07, 2009 | 15.80 | 15.85 | 15.63 | 15.72 | 288,136 | -0.09(-0.54%) |
Dec 04, 2009 | 15.80 | 16.02 | 15.61 | 15.81 | 447,408 | +0.25(+1.61%) |
Dec 03, 2009 | 15.91 | 15.95 | 15.52 | 15.56 | 472,850 | -0.38(-2.39%) |
Dec 02, 2009 | 15.80 | 16.18 | 15.65 | 15.94 | 267,727 | +0.11(+0.69%) |
Dec 01, 2009 | 15.72 | 15.99 | 15.56 | 15.83 | 526,869 | +0.26(+1.69%) |
Nov 30, 2009 | 15.33 | 15.58 | 15.11 | 15.56 | 585,738 | +0.26(+1.69%) |
Nov 27, 2009 | 15.17 | 15.61 | 15.00 | 15.31 | 177,277 | -0.14(-0.92%) |
Nov 25, 2009 | 15.49 | 15.64 | 15.43 | 15.45 | 218,813 | +0.02(+0.10%) |
Nov 24, 2009 | 15.69 | 15.70 | 15.26 | 15.43 | 529,999 | -0.30(-1.88%) |
Nov 23, 2009 | 15.79 | 15.92 | 15.57 | 15.73 | 428,367 | +0.15(+0.96%) |
Nov 20, 2009 | 15.79 | 15.99 | 15.38 | 15.58 | 383,992 | -0.32(-2.04%) |
Nov 19, 2009 | 15.82 | 16.14 | 15.50 | 15.90 | 426,414 | -0.14(-0.88%) |
Nov 18, 2009 | 16.12 | 16.13 | 15.86 | 16.04 | 191,500 | -0.08(-0.48%) |
Nov 17, 2009 | 16.30 | 16.30 | 16.05 | 16.12 | 200,351 | -0.19(-1.17%) |
Nov 16, 2009 | 16.01 | 16.40 | 15.99 | 16.31 | 272,506 | +0.36(+2.23%) |
Nov 13, 2009 | 15.69 | 15.99 | 15.48 | 15.95 | 285,040 | +0.02(+0.15%) |
Nov 12, 2009 | 16.26 | 16.48 | 15.86 | 15.93 | 370,248 | -0.53(-3.25%) |
Nov 11, 2009 | 16.66 | 17.13 | 16.35 | 16.46 | 1,034,300 | +0.85(+5.42%) |
Nov 10, 2009 | 15.86 | 16.07 | 15.32 | 15.62 | 690,246 | -0.37(-2.31%) |
Nov 09, 2009 | 15.81 | 16.05 | 15.67 | 15.99 | 243,025 | +0.24(+1.54%) |
Nov 06, 2009 | 15.41 | 15.81 | 15.22 | 15.74 | 208,144 | -0.02(-0.13%) |
Nov 05, 2009 | 15.42 | 15.80 | 15.38 | 15.76 | 361,660 | +0.41(+2.69%) |
Nov 04, 2009 | 15.50 | 15.56 | 15.29 | 15.35 | 534,445 | -0.11(-0.71%) |
Nov 03, 2009 | 15.25 | 15.50 | 15.02 | 15.46 | 787,618 | +0.12(+0.79%) |