Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.95 | 17.03 | 16.84 | 16.92 | 10,250,985 | +0.03(+0.16%) |
Jan 28, 2010 | 17.15 | 17.23 | 16.89 | 16.90 | 9,584,726 | -0.28(-1.61%) |
Jan 27, 2010 | 17.18 | 17.34 | 16.76 | 17.17 | 18,698,030 | -0.03(-0.18%) |
Jan 26, 2010 | 17.11 | 17.28 | 17.01 | 17.20 | 10,275,849 | +0.09(+0.52%) |
Jan 25, 2010 | 17.11 | 17.18 | 16.92 | 17.12 | 8,578,798 | +0.14(+0.80%) |
Jan 22, 2010 | 17.29 | 17.40 | 16.97 | 16.98 | 11,326,497 | -0.32(-1.84%) |
Jan 21, 2010 | 17.48 | 17.60 | 17.23 | 17.30 | 8,395,221 | -0.15(-0.84%) |
Jan 20, 2010 | 17.49 | 17.50 | 17.29 | 17.45 | 16,764,300 | -0.11(-0.65%) |
Jan 19, 2010 | 17.42 | 17.56 | 17.27 | 17.56 | 8,993,660 | +0.16(+0.93%) |
Jan 15, 2010 | 17.30 | 17.40 | 17.40 | 17.40 | 14,204,900 | -0.05(-0.30%) |
Jan 14, 2010 | 17.48 | 17.49 | 17.36 | 17.45 | 5,086,287 | -0.04(-0.24%) |
Jan 13, 2010 | 17.33 | 17.54 | 17.28 | 17.49 | 9,507,630 | +0.25(+1.42%) |
Jan 12, 2010 | 17.33 | 17.44 | 17.22 | 17.25 | 8,344,918 | -0.11(-0.63%) |
Jan 11, 2010 | 17.24 | 17.39 | 17.15 | 17.36 | 6,916,976 | +0.22(+1.31%) |
Jan 08, 2010 | 17.18 | 17.18 | 17.01 | 17.13 | 6,733,840 | -0.04(-0.21%) |
Jan 07, 2010 | 17.27 | 17.27 | 17.03 | 17.17 | 6,670,985 | -0.07(-0.42%) |
Jan 06, 2010 | 17.05 | 17.33 | 16.99 | 17.24 | 9,700,080 | +0.24(+1.41%) |
Jan 05, 2010 | 17.40 | 17.40 | 16.96 | 17.00 | 9,482,282 | -0.35(-2.01%) |
Jan 04, 2010 | 17.44 | 17.51 | 17.31 | 17.35 | 9,810,413 | -0.04(-0.21%) |
Dec 31, 2009 | 17.54 | 17.39 | 17.39 | 17.39 | 6,200,031 | -0.19(-1.07%) |
Dec 30, 2009 | 17.44 | 17.59 | 17.39 | 17.57 | 3,954,871 | +0.08(+0.48%) |
Dec 29, 2009 | 17.47 | 17.53 | 17.42 | 17.49 | 3,428,316 | +0.04(+0.24%) |
Dec 28, 2009 | 17.44 | 17.53 | 17.38 | 17.45 | 4,692,258 | -0.01(-0.03%) |
Dec 24, 2009 | 17.38 | 17.51 | 17.34 | 17.45 | 2,542,800 | +0.08(+0.48%) |
Dec 23, 2009 | 17.45 | 17.53 | 17.32 | 17.37 | 7,497,249 | -0.06(-0.33%) |
Dec 22, 2009 | 17.66 | 17.71 | 17.41 | 17.43 | 5,924,254 | -0.21(-1.20%) |
Dec 21, 2009 | 17.64 | 17.75 | 17.59 | 17.64 | 5,874,727 | +0.01(+0.05%) |
Dec 18, 2009 | 17.51 | 17.65 | 17.47 | 17.63 | 10,052,638 | +0.07(+0.42%) |
Dec 17, 2009 | 17.71 | 17.71 | 17.43 | 17.56 | 10,518,329 | -0.13(-0.71%) |
Dec 16, 2009 | 17.78 | 17.89 | 17.49 | 17.68 | 7,328,754 | -0.11(-0.62%) |
Dec 15, 2009 | 17.80 | 17.83 | 17.62 | 17.79 | 6,686,672 | -0.04(-0.20%) |
Dec 14, 2009 | 17.89 | 17.89 | 17.74 | 17.83 | 6,213,018 | -0.03(-0.15%) |
Dec 11, 2009 | 17.66 | 17.88 | 17.61 | 17.86 | 9,453,782 | +0.23(+1.30%) |
Dec 10, 2009 | 17.47 | 17.70 | 17.47 | 17.63 | 9,892,037 | +0.10(+0.60%) |
Dec 09, 2009 | 17.35 | 17.52 | 17.30 | 17.52 | 10,292,130 | +0.21(+1.24%) |
Dec 08, 2009 | 17.23 | 17.35 | 17.09 | 17.31 | 9,744,173 | +0.08(+0.48%) |
Dec 07, 2009 | 17.17 | 17.38 | 17.11 | 17.23 | 12,336,040 | +0.09(+0.55%) |
Dec 04, 2009 | 17.29 | 17.42 | 16.98 | 17.13 | 15,127,204 | -0.16(-0.91%) |
Dec 03, 2009 | 17.05 | 17.41 | 16.99 | 17.29 | 11,263,420 | +0.26(+1.50%) |
Dec 02, 2009 | 16.92 | 17.06 | 16.91 | 17.03 | 14,182,206 | +0.12(+0.71%) |
Dec 01, 2009 | 16.83 | 16.96 | 16.78 | 16.91 | 11,728,810 | +0.17(+1.00%) |
Nov 30, 2009 | 16.50 | 16.78 | 16.49 | 16.75 | 17,081,948 | +0.25(+1.52%) |
Nov 27, 2009 | 16.63 | 16.68 | 16.39 | 16.49 | 6,410,822 | -0.22(-1.31%) |
Nov 25, 2009 | 16.68 | 16.74 | 16.55 | 16.71 | 9,239,254 | +0.03(+0.16%) |
Nov 24, 2009 | 16.64 | 16.69 | 16.54 | 16.69 | 9,869,924 | +0.07(+0.41%) |
Nov 23, 2009 | 16.53 | 16.71 | 16.44 | 16.62 | 8,119,762 | +0.23(+1.43%) |
Nov 20, 2009 | 16.44 | 16.47 | 16.35 | 16.39 | 11,860,865 | -0.05(-0.29%) |
Nov 19, 2009 | 16.54 | 16.58 | 16.39 | 16.43 | 8,495,246 | -0.12(-0.72%) |
Nov 18, 2009 | 16.57 | 16.67 | 16.45 | 16.55 | 7,814,237 | -0.03(-0.16%) |
Nov 17, 2009 | 16.68 | 16.71 | 16.57 | 16.58 | 5,895,499 | -0.07(-0.41%) |
Nov 16, 2009 | 16.53 | 16.66 | 16.52 | 16.65 | 9,221,253 | +0.17(+1.01%) |
Nov 13, 2009 | 16.50 | 16.65 | 16.45 | 16.48 | 8,940,494 | -0.01(-0.03%) |
Nov 12, 2009 | 16.69 | 16.71 | 16.45 | 16.48 | 8,248,278 | -0.20(-1.19%) |
Nov 11, 2009 | 16.85 | 16.89 | 16.64 | 16.68 | 10,143,913 | -0.12(-0.71%) |
Nov 10, 2009 | 16.68 | 16.88 | 16.62 | 16.80 | 7,656,945 | +0.06(+0.34%) |
Nov 09, 2009 | 16.45 | 16.76 | 16.45 | 16.75 | 6,555,681 | +0.26(+1.58%) |
Nov 06, 2009 | 16.36 | 16.50 | 16.31 | 16.48 | 6,038,222 | +0.05(+0.29%) |
Nov 05, 2009 | 16.37 | 16.45 | 16.28 | 16.44 | 6,712,158 | +0.16(+0.99%) |
Nov 04, 2009 | 16.19 | 16.44 | 16.17 | 16.28 | 9,234,687 | +0.10(+0.65%) |
Nov 03, 2009 | 16.16 | 16.25 | 16.12 | 16.17 | 6,810,385 | -0.03(-0.16%) |