Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.04 | 17.54 | 17.01 | 17.01 | 1,937,469 | +0.06(+0.38%) |
Jan 28, 2010 | 16.84 | 17.06 | 16.77 | 16.94 | 1,514,110 | +0.10(+0.57%) |
Jan 27, 2010 | 16.97 | 17.18 | 16.76 | 16.85 | 1,826,715 | -0.24(-1.41%) |
Jan 26, 2010 | 16.98 | 17.18 | 16.82 | 17.09 | 1,332,269 | +0.05(+0.28%) |
Jan 25, 2010 | 17.35 | 17.46 | 16.93 | 17.04 | 1,334,428 | -0.08(-0.47%) |
Jan 22, 2010 | 17.95 | 18.00 | 16.89 | 17.12 | 2,960,723 | -0.88(-4.92%) |
Jan 21, 2010 | 18.33 | 18.57 | 17.83 | 18.00 | 1,804,394 | -0.23(-1.24%) |
Jan 20, 2010 | 18.16 | 18.49 | 17.98 | 18.23 | 1,834,169 | +0.06(+0.35%) |
Jan 19, 2010 | 18.02 | 18.26 | 17.83 | 18.16 | 1,258,584 | +0.10(+0.58%) |
Jan 15, 2010 | 18.41 | 18.06 | 18.06 | 18.06 | 1,715,337 | -0.28(-1.53%) |
Jan 14, 2010 | 17.96 | 18.36 | 17.96 | 18.34 | 1,641,248 | +0.30(+1.65%) |
Jan 13, 2010 | 18.20 | 18.20 | 17.76 | 18.04 | 2,677,340 | -0.05(-0.27%) |
Jan 12, 2010 | 17.67 | 18.31 | 17.50 | 18.09 | 4,582,141 | +0.99(+5.79%) |
Jan 11, 2010 | 17.06 | 17.21 | 16.69 | 17.10 | 2,080,543 | -0.13(-0.75%) |
Jan 08, 2010 | 17.24 | 17.28 | 17.02 | 17.23 | 1,232,822 | +0.00(+0.00%) |
Jan 07, 2010 | 16.99 | 17.29 | 16.96 | 17.23 | 1,248,547 | +0.27(+1.56%) |
Jan 06, 2010 | 17.38 | 17.46 | 16.81 | 16.97 | 2,832,889 | -0.47(-2.68%) |
Jan 05, 2010 | 17.56 | 17.62 | 17.33 | 17.43 | 2,168,244 | -0.13(-0.73%) |
Jan 04, 2010 | 17.56 | 17.66 | 17.40 | 17.56 | 1,601,545 | +0.19(+1.11%) |
Dec 31, 2009 | 17.67 | 17.37 | 17.37 | 17.37 | 666,792 | -0.33(-1.86%) |
Dec 30, 2009 | 17.96 | 18.08 | 17.52 | 17.70 | 1,046,648 | -0.32(-1.79%) |
Dec 29, 2009 | 18.00 | 18.13 | 17.90 | 18.02 | 733,672 | +0.02(+0.09%) |
Dec 28, 2009 | 18.10 | 18.21 | 17.94 | 18.00 | 758,360 | -0.10(-0.58%) |
Dec 24, 2009 | 17.96 | 18.12 | 17.92 | 18.11 | 392,894 | +0.15(+0.85%) |
Dec 23, 2009 | 17.86 | 18.02 | 17.72 | 17.96 | 1,209,754 | +0.17(+0.95%) |
Dec 22, 2009 | 17.62 | 17.99 | 17.58 | 17.79 | 1,175,716 | +0.18(+1.01%) |
Dec 21, 2009 | 17.50 | 17.72 | 17.38 | 17.61 | 1,249,620 | +0.18(+1.02%) |
Dec 18, 2009 | 17.00 | 17.44 | 16.93 | 17.43 | 3,639,925 | +0.58(+3.44%) |
Dec 17, 2009 | 16.58 | 16.88 | 16.50 | 16.85 | 1,484,612 | +0.06(+0.34%) |
Dec 16, 2009 | 16.65 | 16.97 | 16.60 | 16.80 | 1,450,130 | +0.29(+1.75%) |
Dec 15, 2009 | 16.47 | 16.76 | 16.47 | 16.51 | 1,491,245 | -0.01(-0.05%) |
Dec 14, 2009 | 16.51 | 16.56 | 16.21 | 16.52 | 2,539,964 | +0.18(+1.13%) |
Dec 11, 2009 | 16.06 | 16.39 | 15.94 | 16.33 | 2,054,195 | +0.39(+2.47%) |
Dec 10, 2009 | 15.87 | 16.02 | 15.77 | 15.94 | 1,164,259 | +0.20(+1.28%) |
Dec 09, 2009 | 15.60 | 15.79 | 15.49 | 15.73 | 1,247,356 | +0.11(+0.72%) |
Dec 08, 2009 | 15.54 | 15.71 | 15.30 | 15.62 | 1,017,721 | -0.10(-0.67%) |
Dec 07, 2009 | 15.65 | 15.94 | 15.65 | 15.73 | 784,239 | +0.05(+0.31%) |
Dec 04, 2009 | 15.60 | 15.93 | 15.32 | 15.68 | 1,225,496 | +0.43(+2.85%) |
Dec 03, 2009 | 15.57 | 15.67 | 15.21 | 15.24 | 857,803 | -0.25(-1.61%) |
Dec 02, 2009 | 15.22 | 15.80 | 15.22 | 15.49 | 1,023,717 | +0.24(+1.58%) |
Dec 01, 2009 | 15.22 | 15.35 | 15.07 | 15.25 | 1,532,001 | +0.10(+0.69%) |
Nov 30, 2009 | 14.90 | 15.21 | 14.69 | 15.15 | 2,159,162 | +0.16(+1.07%) |
Nov 27, 2009 | 14.80 | 15.14 | 14.64 | 14.99 | 387,075 | -0.19(-1.27%) |
Nov 25, 2009 | 15.16 | 15.30 | 14.99 | 15.18 | 967,170 | +0.02(+0.16%) |
Nov 24, 2009 | 15.35 | 15.35 | 14.88 | 15.16 | 1,409,962 | -0.14(-0.95%) |
Nov 23, 2009 | 15.28 | 15.62 | 15.20 | 15.30 | 964,217 | +0.18(+1.17%) |
Nov 20, 2009 | 15.30 | 15.51 | 14.93 | 15.12 | 1,381,602 | -0.23(-1.52%) |
Nov 19, 2009 | 15.71 | 15.82 | 15.28 | 15.36 | 1,250,389 | -0.51(-3.19%) |
Nov 18, 2009 | 15.79 | 16.09 | 15.66 | 15.86 | 2,170,661 | +0.63(+4.12%) |
Nov 17, 2009 | 15.28 | 15.67 | 15.20 | 15.24 | 579,312 | -0.14(-0.89%) |
Nov 16, 2009 | 14.97 | 15.42 | 14.97 | 15.37 | 974,272 | +0.51(+3.41%) |
Nov 13, 2009 | 14.82 | 14.92 | 14.64 | 14.87 | 867,665 | +0.09(+0.60%) |
Nov 12, 2009 | 15.19 | 15.28 | 14.70 | 14.78 | 954,069 | -0.36(-2.39%) |
Nov 11, 2009 | 15.28 | 15.48 | 14.85 | 15.14 | 1,051,283 | +0.01(+0.05%) |
Nov 10, 2009 | 15.12 | 15.28 | 15.02 | 15.13 | 1,163,867 | -0.04(-0.26%) |
Nov 09, 2009 | 14.87 | 15.21 | 14.86 | 15.17 | 1,339,126 | +0.39(+2.67%) |
Nov 06, 2009 | 14.67 | 14.99 | 14.56 | 14.78 | 1,019,706 | -0.03(-0.22%) |
Nov 05, 2009 | 14.66 | 14.95 | 14.49 | 14.81 | 1,326,188 | +0.32(+2.22%) |
Nov 04, 2009 | 14.52 | 14.83 | 14.45 | 14.49 | 1,572,895 | -0.10(-0.72%) |
Nov 03, 2009 | 14.32 | 14.75 | 14.32 | 14.59 | 1,722,621 | +0.19(+1.34%) |