Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.97 | 16.27 | 15.36 | 15.39 | 1,920,495 | -0.48(-3.03%) |
Jan 28, 2010 | 15.98 | 16.06 | 15.60 | 15.87 | 1,213,802 | -0.14(-0.89%) |
Jan 27, 2010 | 16.27 | 16.46 | 15.87 | 16.01 | 2,317,970 | -0.29(-1.75%) |
Jan 26, 2010 | 15.82 | 16.42 | 15.65 | 16.29 | 2,549,844 | +0.51(+3.21%) |
Jan 25, 2010 | 16.10 | 16.39 | 15.74 | 15.79 | 1,991,789 | -0.13(-0.83%) |
Jan 22, 2010 | 16.08 | 16.39 | 15.89 | 15.92 | 2,159,994 | -0.22(-1.38%) |
Jan 21, 2010 | 16.22 | 16.45 | 16.08 | 16.14 | 2,578,885 | -0.12(-0.72%) |
Jan 20, 2010 | 16.33 | 16.47 | 16.09 | 16.26 | 2,202,012 | -0.22(-1.32%) |
Jan 19, 2010 | 15.94 | 16.50 | 15.92 | 16.47 | 1,289,518 | +0.45(+2.80%) |
Jan 15, 2010 | 16.20 | 16.02 | 16.02 | 16.02 | 2,187,060 | -0.19(-1.14%) |
Jan 14, 2010 | 16.77 | 16.77 | 16.12 | 16.21 | 3,005,896 | -0.62(-3.71%) |
Jan 13, 2010 | 17.04 | 17.04 | 16.31 | 16.83 | 1,503,049 | +0.21(+1.24%) |
Jan 12, 2010 | 17.07 | 17.09 | 16.42 | 16.63 | 1,663,732 | -0.53(-3.08%) |
Jan 11, 2010 | 17.52 | 17.68 | 17.02 | 17.16 | 1,271,205 | -0.32(-1.85%) |
Jan 08, 2010 | 17.11 | 17.52 | 17.05 | 17.48 | 1,534,819 | +0.31(+1.79%) |
Jan 07, 2010 | 16.80 | 17.19 | 16.58 | 17.17 | 2,430,837 | +0.40(+2.36%) |
Jan 06, 2010 | 16.08 | 16.92 | 15.93 | 16.78 | 4,042,648 | +0.70(+4.38%) |
Jan 05, 2010 | 16.16 | 16.25 | 15.88 | 16.07 | 3,747,329 | -0.06(-0.39%) |
Jan 04, 2010 | 15.79 | 16.24 | 15.78 | 16.14 | 2,999,335 | +0.58(+3.74%) |
Dec 31, 2009 | 15.74 | 15.55 | 15.55 | 15.55 | 937,960 | -0.13(-0.81%) |
Dec 30, 2009 | 16.03 | 16.03 | 15.48 | 15.68 | 2,563,773 | -0.41(-2.56%) |
Dec 29, 2009 | 16.43 | 16.60 | 16.08 | 16.09 | 1,309,847 | -0.33(-2.03%) |
Dec 28, 2009 | 17.01 | 17.10 | 16.34 | 16.43 | 1,379,406 | -0.49(-2.91%) |
Dec 24, 2009 | 16.78 | 16.97 | 16.73 | 16.92 | 440,816 | +0.26(+1.55%) |
Dec 23, 2009 | 16.51 | 16.72 | 16.47 | 16.66 | 2,706,990 | +0.13(+0.80%) |
Dec 22, 2009 | 16.83 | 16.97 | 16.43 | 16.53 | 1,622,330 | -0.28(-1.67%) |
Dec 21, 2009 | 16.77 | 16.99 | 16.77 | 16.81 | 2,127,193 | +0.04(+0.22%) |
Dec 18, 2009 | 16.65 | 17.02 | 16.55 | 16.77 | 3,421,101 | +0.27(+1.63%) |
Dec 17, 2009 | 16.47 | 16.64 | 16.43 | 16.50 | 2,198,265 | -0.07(-0.42%) |
Dec 16, 2009 | 16.57 | 16.71 | 16.46 | 16.57 | 2,690,731 | +0.06(+0.38%) |
Dec 15, 2009 | 16.28 | 16.59 | 16.14 | 16.51 | 2,419,332 | +0.25(+1.53%) |
Dec 14, 2009 | 16.10 | 16.26 | 16.08 | 16.26 | 2,018,441 | +0.61(+3.89%) |
Dec 11, 2009 | 15.39 | 15.66 | 15.33 | 15.65 | 1,957,233 | +0.39(+2.53%) |
Dec 10, 2009 | 15.39 | 15.39 | 15.14 | 15.26 | 2,018,263 | +0.03(+0.21%) |
Dec 09, 2009 | 15.31 | 15.32 | 14.93 | 15.23 | 1,284,791 | +0.00(+0.00%) |
Dec 08, 2009 | 15.47 | 15.53 | 15.12 | 15.23 | 1,517,503 | -0.30(-1.91%) |
Dec 07, 2009 | 15.33 | 15.59 | 15.15 | 15.53 | 2,141,641 | +0.29(+1.87%) |
Dec 04, 2009 | 15.51 | 15.56 | 14.75 | 15.24 | 2,134,724 | +0.02(+0.14%) |
Dec 03, 2009 | 15.18 | 15.58 | 15.18 | 15.22 | 2,209,341 | -0.03(-0.17%) |
Dec 02, 2009 | 16.02 | 16.07 | 15.04 | 15.25 | 3,739,694 | -0.70(-4.41%) |
Dec 01, 2009 | 15.70 | 16.10 | 15.57 | 15.95 | 3,420,354 | +0.43(+2.76%) |
Nov 30, 2009 | 15.81 | 15.88 | 15.42 | 15.52 | 2,920,095 | -0.31(-1.94%) |
Nov 27, 2009 | 15.90 | 16.13 | 15.60 | 15.83 | 922,594 | -0.53(-3.23%) |
Nov 25, 2009 | 16.46 | 16.53 | 16.34 | 16.36 | 922,694 | +0.05(+0.29%) |
Nov 24, 2009 | 16.52 | 16.65 | 16.25 | 16.31 | 1,270,309 | -0.20(-1.22%) |
Nov 23, 2009 | 16.72 | 16.91 | 16.45 | 16.51 | 1,530,034 | +0.01(+0.06%) |
Nov 20, 2009 | 16.94 | 16.94 | 16.47 | 16.50 | 2,129,621 | -0.52(-3.04%) |
Nov 19, 2009 | 17.34 | 17.35 | 16.92 | 17.02 | 973,579 | -0.49(-2.78%) |
Nov 18, 2009 | 17.74 | 17.86 | 17.38 | 17.51 | 1,589,520 | -0.15(-0.87%) |
Nov 17, 2009 | 17.40 | 17.68 | 17.33 | 17.66 | 741,136 | +0.08(+0.48%) |
Nov 16, 2009 | 17.63 | 17.77 | 17.35 | 17.57 | 1,838,010 | +0.21(+1.22%) |
Nov 13, 2009 | 17.03 | 17.58 | 16.93 | 17.36 | 901,576 | +0.30(+1.77%) |
Nov 12, 2009 | 17.51 | 17.76 | 17.00 | 17.06 | 1,393,815 | -0.42(-2.42%) |
Nov 11, 2009 | 18.13 | 18.18 | 17.40 | 17.48 | 1,816,489 | -0.43(-2.42%) |
Nov 10, 2009 | 17.09 | 17.98 | 17.09 | 17.92 | 3,279,149 | +0.84(+4.89%) |
Nov 09, 2009 | 17.18 | 17.38 | 16.92 | 17.08 | 2,392,483 | +0.13(+0.78%) |
Nov 06, 2009 | 16.84 | 17.18 | 16.64 | 16.95 | 1,444,500 | +0.07(+0.41%) |
Nov 05, 2009 | 16.77 | 17.25 | 16.75 | 16.88 | 1,544,112 | +0.30(+1.79%) |
Nov 04, 2009 | 17.36 | 17.40 | 16.53 | 16.59 | 1,928,884 | -0.49(-2.85%) |
Nov 03, 2009 | 16.37 | 17.18 | 16.28 | 17.07 | 2,015,381 | +0.29(+1.73%) |