Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.41 | 17.49 | 16.95 | 17.06 | 13,479,061 | -0.24(-1.39%) |
Jan 28, 2010 | 17.64 | 17.64 | 17.09 | 17.30 | 7,475,762 | -0.27(-1.54%) |
Jan 27, 2010 | 17.50 | 17.64 | 17.31 | 17.57 | 5,928,213 | +0.02(+0.13%) |
Jan 26, 2010 | 17.43 | 17.69 | 17.43 | 17.54 | 6,129,484 | +0.09(+0.49%) |
Jan 25, 2010 | 17.60 | 17.73 | 17.37 | 17.46 | 7,083,992 | -0.19(-1.05%) |
Jan 22, 2010 | 18.09 | 18.20 | 17.61 | 17.64 | 8,412,465 | -0.44(-2.44%) |
Jan 21, 2010 | 18.19 | 18.39 | 17.98 | 18.08 | 8,081,709 | -0.12(-0.68%) |
Jan 20, 2010 | 18.19 | 18.34 | 17.84 | 18.21 | 8,743,619 | -0.17(-0.93%) |
Jan 19, 2010 | 18.05 | 18.47 | 17.97 | 18.38 | 8,857,724 | +0.36(+1.98%) |
Jan 15, 2010 | 18.26 | 18.02 | 18.02 | 18.02 | 7,324,214 | -0.13(-0.72%) |
Jan 14, 2010 | 17.81 | 18.25 | 17.78 | 18.15 | 5,826,511 | +0.23(+1.30%) |
Jan 13, 2010 | 17.69 | 18.02 | 17.57 | 17.92 | 4,475,847 | +0.32(+1.80%) |
Jan 12, 2010 | 17.75 | 17.85 | 17.40 | 17.61 | 4,952,265 | -0.25(-1.39%) |
Jan 11, 2010 | 17.88 | 17.94 | 17.67 | 17.85 | 3,766,339 | -0.03(-0.17%) |
Jan 08, 2010 | 17.64 | 17.90 | 17.61 | 17.88 | 4,133,464 | +0.19(+1.05%) |
Jan 07, 2010 | 17.64 | 17.78 | 17.55 | 17.70 | 4,292,813 | +0.09(+0.48%) |
Jan 06, 2010 | 17.64 | 17.74 | 17.53 | 17.61 | 4,488,341 | -0.12(-0.65%) |
Jan 05, 2010 | 17.54 | 17.87 | 17.50 | 17.73 | 4,441,944 | -0.06(-0.35%) |
Jan 04, 2010 | 17.71 | 17.91 | 17.63 | 17.79 | 4,374,336 | +0.41(+2.36%) |
Dec 31, 2009 | 17.54 | 17.38 | 17.38 | 17.38 | 2,518,853 | -0.09(-0.49%) |
Dec 30, 2009 | 17.75 | 17.81 | 17.45 | 17.47 | 6,477,036 | -0.15(-0.88%) |
Dec 29, 2009 | 17.83 | 17.88 | 17.57 | 17.62 | 4,498,153 | -0.14(-0.78%) |
Dec 28, 2009 | 18.02 | 18.06 | 17.73 | 17.76 | 5,758,188 | -0.20(-1.12%) |
Dec 24, 2009 | 17.67 | 17.98 | 17.60 | 17.96 | 2,473,962 | +0.32(+1.80%) |
Dec 23, 2009 | 17.50 | 17.67 | 17.46 | 17.64 | 5,664,386 | +0.15(+0.88%) |
Dec 22, 2009 | 17.54 | 17.64 | 17.48 | 17.49 | 5,539,595 | -0.04(-0.22%) |
Dec 21, 2009 | 17.51 | 17.70 | 17.51 | 17.53 | 5,297,859 | +0.11(+0.62%) |
Dec 18, 2009 | 17.45 | 17.60 | 17.36 | 17.42 | 9,808,750 | +0.08(+0.45%) |
Dec 17, 2009 | 17.69 | 17.69 | 17.34 | 17.34 | 10,102,299 | -0.06(-0.36%) |
Dec 16, 2009 | 17.50 | 17.69 | 17.39 | 17.40 | 11,031,480 | -0.02(-0.09%) |
Dec 15, 2009 | 17.61 | 17.79 | 17.42 | 17.42 | 17,468,764 | -0.36(-2.00%) |
Dec 14, 2009 | 17.88 | 17.99 | 17.74 | 17.78 | 8,612,813 | +0.11(+0.61%) |
Dec 11, 2009 | 17.64 | 17.72 | 17.54 | 17.67 | 4,695,155 | +0.09(+0.48%) |
Dec 10, 2009 | 17.67 | 17.80 | 17.52 | 17.58 | 4,502,316 | -0.09(-0.53%) |
Dec 09, 2009 | 17.41 | 17.71 | 17.30 | 17.67 | 9,269,233 | +0.72(+4.24%) |
Dec 08, 2009 | 16.99 | 17.19 | 16.85 | 16.95 | 4,423,564 | -0.33(-1.93%) |
Dec 07, 2009 | 17.36 | 17.53 | 17.20 | 17.29 | 5,006,365 | -0.24(-1.37%) |
Dec 04, 2009 | 17.46 | 17.54 | 17.22 | 17.53 | 6,267,376 | +0.28(+1.62%) |
Dec 03, 2009 | 17.55 | 17.60 | 17.21 | 17.25 | 4,515,702 | -0.10(-0.58%) |
Dec 02, 2009 | 17.31 | 17.52 | 17.15 | 17.35 | 3,322,759 | -0.05(-0.27%) |
Dec 01, 2009 | 17.23 | 17.43 | 17.19 | 17.40 | 4,482,625 | +0.29(+1.72%) |
Nov 30, 2009 | 16.95 | 17.13 | 16.82 | 17.10 | 5,503,553 | +0.08(+0.45%) |
Nov 27, 2009 | 16.75 | 17.23 | 16.68 | 17.02 | 2,550,062 | -0.26(-1.48%) |
Nov 25, 2009 | 17.13 | 17.40 | 17.09 | 17.28 | 4,427,008 | +0.22(+1.32%) |
Nov 24, 2009 | 17.48 | 17.48 | 17.06 | 17.06 | 4,763,979 | -0.39(-2.26%) |
Nov 23, 2009 | 17.09 | 17.45 | 17.05 | 17.45 | 6,608,688 | +0.53(+3.16%) |
Nov 20, 2009 | 16.85 | 17.09 | 16.85 | 16.92 | 7,423,605 | -0.08(-0.46%) |
Nov 19, 2009 | 17.23 | 17.24 | 16.94 | 16.99 | 5,110,883 | -0.28(-1.61%) |
Nov 18, 2009 | 17.26 | 17.28 | 16.92 | 17.27 | 4,780,049 | -0.03(-0.18%) |
Nov 17, 2009 | 17.19 | 17.32 | 17.06 | 17.30 | 4,065,346 | +0.09(+0.54%) |
Nov 16, 2009 | 17.12 | 17.34 | 17.06 | 17.21 | 5,084,949 | +0.11(+0.63%) |
Nov 13, 2009 | 16.95 | 17.23 | 16.82 | 17.10 | 4,473,087 | +0.26(+1.52%) |
Nov 12, 2009 | 17.02 | 17.06 | 16.83 | 16.85 | 4,738,115 | -0.12(-0.73%) |
Nov 11, 2009 | 16.92 | 17.16 | 16.80 | 16.97 | 4,727,550 | -0.05(-0.32%) |
Nov 10, 2009 | 17.27 | 17.30 | 16.96 | 17.02 | 5,067,684 | -0.21(-1.21%) |
Nov 09, 2009 | 16.71 | 17.24 | 16.62 | 17.23 | 6,586,298 | +0.58(+3.49%) |
Nov 06, 2009 | 16.56 | 16.75 | 16.37 | 16.65 | 4,550,851 | +0.01(+0.05%) |
Nov 05, 2009 | 16.37 | 16.68 | 16.21 | 16.65 | 5,997,752 | +0.46(+2.82%) |
Nov 04, 2009 | 16.24 | 16.51 | 16.14 | 16.19 | 5,533,652 | +0.00(+0.00%) |
Nov 03, 2009 | 16.25 | 16.25 | 15.96 | 16.19 | 4,962,613 | +0.05(+0.29%) |