Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.57 | 16.62 | 15.45 | 15.98 | 17,157,000 | -0.26(-1.60%) |
Jan 28, 2010 | 16.29 | 16.51 | 16.11 | 16.24 | 9,979,005 | +0.06(+0.40%) |
Jan 27, 2010 | 16.16 | 16.20 | 15.95 | 16.17 | 4,633,308 | +0.09(+0.55%) |
Jan 26, 2010 | 16.12 | 16.26 | 16.04 | 16.08 | 3,025,933 | -0.09(-0.55%) |
Jan 25, 2010 | 16.17 | 16.44 | 16.07 | 16.17 | 3,799,590 | +0.01(+0.05%) |
Jan 22, 2010 | 16.64 | 16.90 | 16.16 | 16.17 | 6,156,523 | -0.51(-3.06%) |
Jan 21, 2010 | 16.81 | 17.02 | 16.43 | 16.68 | 9,279,461 | +0.00(+0.00%) |
Jan 20, 2010 | 16.75 | 16.77 | 16.44 | 16.68 | 4,512,142 | -0.16(-0.96%) |
Jan 19, 2010 | 16.42 | 16.90 | 16.33 | 16.84 | 5,935,059 | +0.41(+2.47%) |
Jan 15, 2010 | 16.70 | 16.43 | 16.43 | 16.43 | 7,115,933 | -0.16(-0.98%) |
Jan 14, 2010 | 16.10 | 16.64 | 16.04 | 16.59 | 12,968,061 | +0.40(+2.45%) |
Jan 13, 2010 | 15.71 | 16.25 | 15.65 | 16.20 | 10,647,502 | +0.52(+3.31%) |
Jan 12, 2010 | 15.95 | 16.12 | 15.54 | 15.68 | 7,357,442 | -0.45(-2.76%) |
Jan 11, 2010 | 16.04 | 16.19 | 15.93 | 16.12 | 6,393,427 | +0.11(+0.66%) |
Jan 08, 2010 | 16.13 | 16.25 | 15.99 | 16.02 | 4,149,821 | -0.19(-1.15%) |
Jan 07, 2010 | 15.96 | 16.26 | 15.91 | 16.21 | 11,989,004 | +0.41(+2.56%) |
Jan 06, 2010 | 15.80 | 15.87 | 15.55 | 15.80 | 7,774,797 | -0.06(-0.41%) |
Jan 05, 2010 | 16.12 | 16.25 | 15.66 | 15.87 | 6,425,046 | -0.33(-2.05%) |
Jan 04, 2010 | 16.47 | 16.47 | 16.17 | 16.20 | 3,672,592 | +0.01(+0.05%) |
Dec 31, 2009 | 16.39 | 16.19 | 16.19 | 16.19 | 2,790,269 | -0.22(-1.33%) |
Dec 30, 2009 | 16.44 | 16.53 | 16.34 | 16.41 | 2,237,569 | +0.03(+0.20%) |
Dec 29, 2009 | 16.47 | 16.55 | 16.35 | 16.38 | 2,038,160 | -0.01(-0.05%) |
Dec 28, 2009 | 16.29 | 16.42 | 16.26 | 16.38 | 2,488,405 | +0.13(+0.80%) |
Dec 24, 2009 | 16.34 | 16.38 | 16.19 | 16.25 | 2,274,560 | -0.05(-0.30%) |
Dec 23, 2009 | 16.21 | 16.36 | 16.18 | 16.30 | 4,351,806 | +0.11(+0.65%) |
Dec 22, 2009 | 16.15 | 16.31 | 16.10 | 16.20 | 6,975,766 | +0.04(+0.25%) |
Dec 21, 2009 | 16.39 | 16.41 | 16.12 | 16.16 | 9,550,512 | +0.02(+0.10%) |
Dec 18, 2009 | 16.34 | 16.55 | 15.91 | 16.14 | 41,844,000 | +0.03(+0.20%) |
Dec 17, 2009 | 16.21 | 16.21 | 16.03 | 16.11 | 3,958,862 | -0.13(-0.80%) |
Dec 16, 2009 | 16.26 | 16.53 | 16.16 | 16.24 | 5,736,437 | +0.11(+0.65%) |
Dec 15, 2009 | 16.05 | 16.38 | 16.04 | 16.13 | 9,025,119 | -0.05(-0.30%) |
Dec 14, 2009 | 16.22 | 16.30 | 16.17 | 16.18 | 6,784,713 | +0.07(+0.45%) |
Dec 11, 2009 | 16.17 | 16.23 | 16.02 | 16.11 | 3,726,903 | +0.03(+0.20%) |
Dec 10, 2009 | 16.08 | 16.20 | 15.84 | 16.08 | 3,917,701 | +0.15(+0.97%) |
Dec 09, 2009 | 16.19 | 16.19 | 15.73 | 15.92 | 2,558,754 | -0.21(-1.31%) |
Dec 08, 2009 | 16.17 | 16.30 | 15.95 | 16.13 | 2,951,376 | -0.10(-0.60%) |
Dec 07, 2009 | 16.17 | 16.30 | 16.04 | 16.23 | 5,680,865 | +0.11(+0.70%) |
Dec 04, 2009 | 16.21 | 16.39 | 15.95 | 16.12 | 4,214,263 | +0.18(+1.12%) |
Dec 03, 2009 | 16.07 | 16.18 | 15.93 | 15.94 | 2,266,248 | -0.15(-0.91%) |
Dec 02, 2009 | 16.21 | 16.41 | 16.07 | 16.08 | 4,656,500 | -0.12(-0.75%) |
Dec 01, 2009 | 15.82 | 16.33 | 15.82 | 16.21 | 5,301,717 | +0.44(+2.77%) |
Nov 30, 2009 | 15.82 | 16.04 | 15.71 | 15.77 | 4,662,738 | -0.09(-0.56%) |
Nov 27, 2009 | 15.73 | 16.01 | 15.64 | 15.86 | 2,328,273 | -0.28(-1.71%) |
Nov 25, 2009 | 16.21 | 16.36 | 16.04 | 16.13 | 3,261,011 | -0.42(-2.55%) |
Nov 24, 2009 | 16.57 | 16.63 | 16.37 | 16.55 | 3,498,135 | -0.02(-0.15%) |
Nov 23, 2009 | 16.29 | 16.64 | 16.23 | 16.58 | 4,062,907 | +0.36(+2.25%) |
Nov 20, 2009 | 16.46 | 16.46 | 16.08 | 16.21 | 5,633,852 | -0.18(-1.09%) |
Nov 19, 2009 | 16.62 | 16.62 | 16.27 | 16.39 | 3,873,717 | -0.26(-1.56%) |
Nov 18, 2009 | 16.67 | 16.84 | 16.55 | 16.65 | 3,294,462 | -0.10(-0.58%) |
Nov 17, 2009 | 16.76 | 16.82 | 16.59 | 16.75 | 4,771,564 | +0.06(+0.39%) |
Nov 16, 2009 | 16.64 | 16.80 | 16.55 | 16.68 | 4,641,323 | +0.10(+0.59%) |
Nov 13, 2009 | 16.55 | 16.63 | 16.47 | 16.59 | 3,647,159 | +0.04(+0.24%) |
Nov 12, 2009 | 16.60 | 16.64 | 16.43 | 16.55 | 3,817,333 | +0.03(+0.20%) |
Nov 11, 2009 | 16.61 | 16.61 | 16.42 | 16.51 | 4,120,891 | -0.07(-0.44%) |
Nov 10, 2009 | 16.28 | 16.60 | 16.28 | 16.59 | 6,622,179 | +0.11(+0.69%) |
Nov 09, 2009 | 16.03 | 16.47 | 16.03 | 16.47 | 3,812,551 | +0.48(+2.99%) |
Nov 06, 2009 | 15.83 | 16.00 | 15.64 | 15.99 | 2,398,839 | +0.16(+1.02%) |
Nov 05, 2009 | 15.64 | 15.85 | 15.46 | 15.83 | 2,909,917 | +0.40(+2.57%) |
Nov 04, 2009 | 15.49 | 15.70 | 15.37 | 15.44 | 4,470,949 | -0.01(-0.05%) |
Nov 03, 2009 | 15.43 | 15.58 | 15.13 | 15.44 | 5,289,187 | -0.12(-0.78%) |