Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.65 | 16.88 | 16.45 | 16.45 | 278,459 | -0.14(-0.82%) |
Jan 28, 2010 | 16.99 | 16.99 | 16.59 | 16.59 | 317,366 | -0.39(-2.31%) |
Jan 27, 2010 | 17.02 | 17.20 | 16.88 | 16.98 | 380,468 | -0.11(-0.62%) |
Jan 26, 2010 | 17.35 | 17.42 | 17.05 | 17.08 | 197,810 | -0.33(-1.91%) |
Jan 25, 2010 | 17.62 | 17.79 | 17.40 | 17.42 | 322,919 | -0.11(-0.65%) |
Jan 22, 2010 | 18.09 | 18.16 | 17.38 | 17.53 | 419,092 | -0.50(-2.76%) |
Jan 21, 2010 | 17.56 | 18.16 | 17.27 | 18.03 | 695,763 | +0.54(+3.06%) |
Jan 20, 2010 | 18.10 | 18.17 | 17.39 | 17.49 | 499,531 | -0.85(-4.61%) |
Jan 19, 2010 | 18.28 | 18.53 | 18.15 | 18.34 | 405,329 | +0.03(+0.16%) |
Jan 15, 2010 | 18.37 | 18.31 | 18.31 | 18.31 | 281,215 | +0.01(+0.04%) |
Jan 14, 2010 | 18.30 | 18.43 | 18.30 | 18.30 | 251,808 | -0.05(-0.29%) |
Jan 13, 2010 | 18.13 | 18.40 | 18.03 | 18.35 | 167,135 | +0.30(+1.67%) |
Jan 12, 2010 | 17.76 | 18.08 | 17.76 | 18.05 | 178,020 | +0.11(+0.63%) |
Jan 11, 2010 | 18.24 | 18.33 | 17.91 | 17.94 | 246,327 | -0.26(-1.45%) |
Jan 08, 2010 | 18.16 | 18.22 | 18.02 | 18.20 | 215,872 | +0.08(+0.46%) |
Jan 07, 2010 | 18.10 | 18.33 | 17.72 | 18.12 | 462,716 | +0.44(+2.48%) |
Jan 06, 2010 | 17.58 | 17.88 | 17.54 | 17.68 | 261,493 | +0.17(+0.99%) |
Jan 05, 2010 | 17.12 | 17.51 | 16.93 | 17.51 | 396,013 | +0.41(+2.43%) |
Jan 04, 2010 | 16.77 | 17.09 | 16.72 | 17.09 | 277,681 | +0.44(+2.63%) |
Dec 31, 2009 | 16.91 | 16.65 | 16.65 | 16.65 | 202,496 | -0.26(-1.56%) |
Dec 30, 2009 | 17.07 | 17.24 | 16.78 | 16.92 | 236,916 | -0.26(-1.49%) |
Dec 29, 2009 | 17.05 | 17.29 | 16.90 | 17.17 | 212,521 | +0.22(+1.29%) |
Dec 28, 2009 | 16.88 | 16.97 | 16.67 | 16.96 | 104,450 | +0.16(+0.94%) |
Dec 24, 2009 | 16.77 | 16.85 | 16.66 | 16.80 | 37,534 | +0.13(+0.77%) |
Dec 23, 2009 | 16.68 | 16.72 | 16.48 | 16.67 | 152,446 | +0.03(+0.18%) |
Dec 22, 2009 | 16.65 | 16.68 | 16.54 | 16.64 | 137,141 | -0.03(-0.18%) |
Dec 21, 2009 | 16.58 | 16.75 | 16.44 | 16.67 | 237,085 | +0.13(+0.78%) |
Dec 18, 2009 | 16.71 | 16.75 | 16.31 | 16.54 | 458,389 | -0.03(-0.18%) |
Dec 17, 2009 | 16.40 | 16.63 | 16.29 | 16.57 | 408,115 | +0.13(+0.78%) |
Dec 16, 2009 | 16.21 | 16.52 | 16.14 | 16.44 | 274,630 | +0.36(+2.25%) |
Dec 15, 2009 | 16.13 | 16.30 | 15.96 | 16.08 | 225,322 | -0.05(-0.28%) |
Dec 14, 2009 | 15.94 | 16.18 | 15.91 | 16.13 | 181,001 | +0.24(+1.52%) |
Dec 11, 2009 | 15.75 | 15.96 | 15.70 | 15.88 | 94,302 | +0.17(+1.10%) |
Dec 10, 2009 | 15.85 | 16.00 | 15.63 | 15.71 | 113,274 | -0.12(-0.76%) |
Dec 09, 2009 | 15.82 | 15.88 | 15.54 | 15.83 | 98,338 | -0.01(-0.05%) |
Dec 08, 2009 | 15.97 | 16.03 | 15.62 | 15.84 | 140,904 | -0.26(-1.64%) |
Dec 07, 2009 | 16.18 | 16.27 | 15.99 | 16.10 | 66,961 | -0.08(-0.51%) |
Dec 04, 2009 | 16.02 | 16.47 | 15.94 | 16.19 | 158,909 | +0.49(+3.13%) |
Dec 03, 2009 | 16.00 | 16.12 | 15.67 | 15.70 | 106,559 | -0.20(-1.23%) |
Dec 02, 2009 | 15.75 | 15.99 | 15.67 | 15.89 | 197,041 | +0.14(+0.86%) |
Dec 01, 2009 | 15.85 | 15.92 | 15.71 | 15.76 | 202,549 | +0.10(+0.63%) |
Nov 30, 2009 | 15.70 | 15.75 | 15.33 | 15.66 | 700,193 | -0.10(-0.62%) |
Nov 27, 2009 | 15.88 | 15.99 | 15.75 | 15.76 | 161,964 | -0.65(-3.96%) |
Nov 25, 2009 | 16.43 | 16.60 | 16.38 | 16.40 | 118,486 | -0.11(-0.69%) |
Nov 24, 2009 | 16.59 | 16.65 | 16.30 | 16.52 | 145,450 | -0.08(-0.50%) |
Nov 23, 2009 | 16.63 | 16.79 | 16.50 | 16.60 | 516,492 | +0.23(+1.43%) |
Nov 20, 2009 | 16.31 | 16.40 | 16.16 | 16.37 | 230,273 | +0.03(+0.18%) |
Nov 19, 2009 | 16.44 | 16.50 | 16.22 | 16.34 | 557,050 | -0.19(-1.14%) |
Nov 18, 2009 | 16.53 | 16.66 | 16.43 | 16.53 | 580,412 | -0.01(-0.05%) |
Nov 17, 2009 | 16.44 | 16.64 | 16.32 | 16.53 | 204,159 | +0.06(+0.37%) |
Nov 16, 2009 | 16.07 | 16.60 | 16.07 | 16.47 | 164,680 | +0.49(+3.07%) |
Nov 13, 2009 | 15.76 | 16.10 | 15.63 | 15.98 | 296,470 | +0.40(+2.57%) |
Nov 12, 2009 | 15.74 | 15.84 | 15.55 | 15.58 | 213,003 | -0.24(-1.53%) |
Nov 11, 2009 | 15.82 | 15.93 | 15.63 | 15.82 | 203,943 | +0.11(+0.72%) |
Nov 10, 2009 | 15.68 | 15.82 | 15.51 | 15.71 | 158,588 | -0.08(-0.48%) |
Nov 09, 2009 | 15.65 | 15.79 | 15.27 | 15.79 | 361,644 | +0.23(+1.45%) |
Nov 06, 2009 | 15.49 | 15.76 | 15.39 | 15.56 | 127,802 | -0.06(-0.39%) |
Nov 05, 2009 | 15.34 | 15.67 | 15.28 | 15.62 | 216,919 | +0.45(+2.98%) |
Nov 04, 2009 | 15.40 | 15.55 | 15.08 | 15.17 | 405,235 | -0.23(-1.47%) |
Nov 03, 2009 | 15.28 | 15.45 | 15.13 | 15.39 | 331,122 | +0.07(+0.44%) |