Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.23 | 18.34 | 17.93 | 17.96 | 1,893,495 | -0.33(-1.81%) |
Jan 28, 2010 | 18.44 | 18.63 | 18.29 | 18.30 | 2,081,629 | -0.42(-2.27%) |
Jan 27, 2010 | 18.47 | 18.76 | 18.29 | 18.72 | 2,319,295 | +1.00(+5.61%) |
Jan 26, 2010 | 17.80 | 17.82 | 17.62 | 17.73 | 1,223,618 | -0.20(-1.10%) |
Jan 25, 2010 | 17.99 | 17.99 | 17.83 | 17.92 | 1,205,531 | +0.01(+0.06%) |
Jan 22, 2010 | 18.23 | 18.32 | 17.91 | 17.91 | 1,583,523 | -0.82(-4.37%) |
Jan 21, 2010 | 18.84 | 18.95 | 18.69 | 18.73 | 1,289,367 | -0.27(-1.42%) |
Jan 20, 2010 | 19.11 | 19.21 | 18.85 | 19.00 | 1,454,595 | +0.22(+1.16%) |
Jan 19, 2010 | 18.56 | 18.80 | 18.56 | 18.78 | 783,657 | +0.06(+0.33%) |
Jan 15, 2010 | 18.51 | 18.72 | 18.72 | 18.72 | 2,312,784 | +0.81(+4.51%) |
Jan 14, 2010 | 17.62 | 18.04 | 17.61 | 17.91 | 3,097,522 | +0.01(+0.06%) |
Jan 13, 2010 | 17.70 | 17.90 | 17.70 | 17.90 | 961,229 | +0.12(+0.70%) |
Jan 12, 2010 | 17.64 | 17.82 | 17.64 | 17.78 | 1,388,566 | -0.05(-0.29%) |
Jan 11, 2010 | 17.60 | 17.84 | 17.60 | 17.83 | 1,391,698 | +0.45(+2.56%) |
Jan 08, 2010 | 17.30 | 17.41 | 17.23 | 17.38 | 983,414 | -0.03(-0.18%) |
Jan 07, 2010 | 17.36 | 17.48 | 17.17 | 17.42 | 1,255,104 | +0.29(+1.70%) |
Jan 06, 2010 | 17.23 | 17.23 | 17.05 | 17.13 | 2,146,681 | +0.04(+0.24%) |
Jan 05, 2010 | 17.01 | 17.13 | 16.98 | 17.08 | 767,461 | -0.01(-0.06%) |
Jan 04, 2010 | 16.99 | 17.13 | 16.95 | 17.09 | 711,251 | +0.24(+1.41%) |
Dec 31, 2009 | 16.69 | 16.86 | 16.86 | 16.86 | 620,086 | +0.16(+0.93%) |
Dec 30, 2009 | 16.62 | 16.74 | 16.57 | 16.70 | 1,040,505 | +0.07(+0.44%) |
Dec 29, 2009 | 16.86 | 16.86 | 16.55 | 16.63 | 1,692,879 | -0.58(-3.37%) |
Dec 28, 2009 | 17.32 | 17.46 | 17.17 | 17.21 | 810,171 | -0.04(-0.24%) |
Dec 24, 2009 | 17.13 | 17.46 | 17.11 | 17.25 | 900,702 | +0.34(+2.02%) |
Dec 23, 2009 | 17.00 | 17.04 | 16.91 | 16.91 | 1,171,610 | -0.10(-0.61%) |
Dec 22, 2009 | 17.07 | 17.11 | 16.95 | 17.01 | 930,786 | +0.03(+0.18%) |
Dec 21, 2009 | 16.88 | 17.14 | 16.88 | 16.98 | 1,164,419 | -0.09(-0.55%) |
Dec 18, 2009 | 17.20 | 17.21 | 16.99 | 17.07 | 976,214 | -0.02(-0.12%) |
Dec 17, 2009 | 17.27 | 17.30 | 17.08 | 17.09 | 1,218,634 | -0.40(-2.31%) |
Dec 16, 2009 | 17.51 | 17.54 | 17.32 | 17.50 | 1,299,361 | +0.16(+0.90%) |
Dec 15, 2009 | 17.39 | 17.42 | 17.30 | 17.34 | 618,744 | -0.11(-0.65%) |
Dec 14, 2009 | 17.49 | 17.53 | 17.45 | 17.46 | 1,561,976 | +0.16(+0.90%) |
Dec 11, 2009 | 17.55 | 17.55 | 17.29 | 17.30 | 1,049,538 | -0.13(-0.77%) |
Dec 10, 2009 | 17.77 | 17.77 | 17.35 | 17.44 | 1,288,693 | +0.25(+1.45%) |
Dec 09, 2009 | 17.35 | 17.35 | 16.97 | 17.19 | 1,824,227 | +0.10(+0.61%) |
Dec 08, 2009 | 16.99 | 17.27 | 16.90 | 17.08 | 959,150 | -0.28(-1.61%) |
Dec 07, 2009 | 17.35 | 17.42 | 17.21 | 17.36 | 1,429,580 | -0.01(-0.06%) |
Dec 04, 2009 | 17.56 | 17.56 | 17.25 | 17.37 | 2,517,416 | +0.05(+0.30%) |
Dec 03, 2009 | 17.46 | 17.51 | 17.32 | 17.32 | 860,879 | -0.08(-0.48%) |
Dec 02, 2009 | 17.51 | 17.54 | 17.41 | 17.41 | 1,180,065 | -0.04(-0.24%) |
Dec 01, 2009 | 17.39 | 17.46 | 17.29 | 17.45 | 1,155,902 | +0.27(+1.57%) |
Nov 30, 2009 | 17.48 | 17.48 | 17.02 | 17.18 | 1,721,124 | -0.43(-2.42%) |
Nov 27, 2009 | 17.25 | 17.65 | 17.10 | 17.60 | 2,102,959 | -0.48(-2.64%) |
Nov 25, 2009 | 17.82 | 18.10 | 17.78 | 18.08 | 1,287,991 | +0.27(+1.51%) |
Nov 24, 2009 | 18.00 | 18.00 | 17.79 | 17.81 | 1,304,992 | -0.27(-1.49%) |
Nov 23, 2009 | 17.90 | 18.10 | 17.87 | 18.08 | 2,337,865 | +0.28(+1.57%) |
Nov 20, 2009 | 17.60 | 17.85 | 17.60 | 17.80 | 1,167,463 | +0.02(+0.12%) |
Nov 19, 2009 | 17.77 | 17.82 | 17.66 | 17.78 | 2,845,065 | -0.17(-0.92%) |
Nov 18, 2009 | 17.77 | 17.96 | 17.73 | 17.94 | 2,324,906 | +0.18(+0.99%) |
Nov 17, 2009 | 17.82 | 17.85 | 17.74 | 17.77 | 979,135 | -0.26(-1.44%) |
Nov 16, 2009 | 17.87 | 18.08 | 17.68 | 18.03 | 2,152,125 | +0.00(+0.00%) |
Nov 13, 2009 | 17.80 | 18.04 | 17.75 | 18.03 | 1,589,166 | +0.43(+2.41%) |
Nov 12, 2009 | 17.71 | 17.76 | 17.58 | 17.60 | 1,426,480 | -0.28(-1.57%) |
Nov 11, 2009 | 18.45 | 18.45 | 17.83 | 17.88 | 1,177,301 | -0.06(-0.35%) |
Nov 10, 2009 | 17.87 | 17.95 | 17.80 | 17.94 | 673,123 | -0.13(-0.75%) |
Nov 09, 2009 | 17.88 | 18.11 | 17.87 | 18.08 | 1,636,403 | +0.20(+1.10%) |
Nov 06, 2009 | 17.68 | 17.93 | 17.68 | 17.88 | 1,240,315 | -0.22(-1.20%) |
Nov 05, 2009 | 17.65 | 18.15 | 17.59 | 18.10 | 2,302,998 | +0.40(+2.28%) |
Nov 04, 2009 | 17.83 | 17.88 | 17.65 | 17.70 | 2,034,801 | -0.09(-0.52%) |
Nov 03, 2009 | 17.81 | 17.83 | 17.59 | 17.79 | 2,379,855 | -0.06(-0.35%) |