Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.25 | 15.27 | 14.91 | 14.91 | 37,624 | -0.42(-2.76%) |
Jan 28, 2010 | 15.41 | 15.55 | 15.23 | 15.33 | 89,195 | +0.09(+0.58%) |
Jan 27, 2010 | 15.34 | 15.34 | 15.17 | 15.24 | 127,118 | -0.21(-1.35%) |
Jan 26, 2010 | 15.46 | 15.63 | 15.40 | 15.45 | 75,583 | -0.49(-3.07%) |
Jan 25, 2010 | 16.10 | 16.19 | 15.89 | 15.94 | 25,623 | +0.15(+0.96%) |
Jan 22, 2010 | 15.91 | 16.07 | 15.79 | 15.79 | 46,105 | -0.50(-3.06%) |
Jan 21, 2010 | 16.66 | 16.73 | 16.27 | 16.29 | 128,551 | -0.26(-1.56%) |
Jan 20, 2010 | 16.67 | 16.67 | 16.37 | 16.54 | 119,863 | -0.28(-1.69%) |
Jan 19, 2010 | 16.47 | 16.83 | 16.47 | 16.83 | 79,637 | +0.36(+2.22%) |
Jan 15, 2010 | 16.63 | 16.46 | 16.46 | 16.46 | 53,739 | -0.13(-0.80%) |
Jan 14, 2010 | 16.54 | 16.62 | 16.48 | 16.60 | 24,171 | +0.06(+0.38%) |
Jan 13, 2010 | 16.36 | 16.55 | 16.33 | 16.54 | 37,181 | +0.04(+0.21%) |
Jan 12, 2010 | 16.55 | 16.55 | 16.43 | 16.50 | 138,075 | -0.12(-0.72%) |
Jan 11, 2010 | 16.68 | 16.68 | 16.56 | 16.62 | 25,336 | +0.11(+0.65%) |
Jan 08, 2010 | 16.42 | 16.52 | 16.41 | 16.51 | 30,739 | +0.15(+0.92%) |
Jan 07, 2010 | 16.50 | 16.50 | 16.32 | 16.36 | 97,512 | -0.33(-1.97%) |
Jan 06, 2010 | 16.58 | 16.69 | 16.54 | 16.69 | 78,917 | +0.28(+1.71%) |
Jan 05, 2010 | 16.46 | 16.46 | 16.34 | 16.41 | 94,565 | +0.09(+0.56%) |
Jan 04, 2010 | 15.87 | 16.39 | 15.87 | 16.32 | 44,302 | +0.51(+3.22%) |
Dec 31, 2009 | 15.64 | 15.81 | 15.81 | 15.81 | 157,395 | +0.24(+1.54%) |
Dec 30, 2009 | 15.57 | 15.65 | 15.55 | 15.57 | 28,567 | +0.18(+1.19%) |
Dec 29, 2009 | 15.37 | 15.43 | 15.37 | 15.39 | 53,273 | -0.08(-0.52%) |
Dec 28, 2009 | 15.55 | 15.73 | 15.42 | 15.47 | 47,355 | +0.03(+0.17%) |
Dec 24, 2009 | 15.35 | 15.44 | 15.35 | 15.44 | 14,017 | +0.22(+1.46%) |
Dec 23, 2009 | 15.14 | 15.22 | 15.13 | 15.22 | 36,434 | +0.07(+0.47%) |
Dec 22, 2009 | 15.12 | 15.18 | 15.12 | 15.15 | 31,116 | +0.01(+0.07%) |
Dec 21, 2009 | 15.05 | 15.27 | 15.05 | 15.14 | 119,860 | +0.07(+0.49%) |
Dec 18, 2009 | 15.16 | 15.16 | 15.01 | 15.06 | 45,210 | +0.00(+0.03%) |
Dec 17, 2009 | 15.17 | 15.17 | 15.04 | 15.06 | 76,035 | -0.47(-3.04%) |
Dec 16, 2009 | 15.50 | 15.62 | 15.50 | 15.53 | 264,245 | +0.03(+0.20%) |
Dec 15, 2009 | 15.45 | 15.56 | 15.45 | 15.50 | 51,387 | -0.06(-0.37%) |
Dec 14, 2009 | 15.52 | 15.56 | 15.50 | 15.56 | 43,548 | +0.14(+0.89%) |
Dec 11, 2009 | 15.42 | 15.49 | 15.42 | 15.42 | 249,803 | +0.05(+0.32%) |
Dec 10, 2009 | 15.37 | 15.50 | 15.37 | 15.37 | 65,748 | +0.03(+0.17%) |
Dec 09, 2009 | 15.18 | 15.38 | 15.18 | 15.34 | 114,889 | +0.16(+1.05%) |
Dec 08, 2009 | 15.30 | 15.32 | 15.17 | 15.18 | 73,881 | -0.29(-1.90%) |
Dec 07, 2009 | 15.40 | 15.54 | 15.40 | 15.48 | 45,210 | +0.04(+0.29%) |
Dec 04, 2009 | 15.54 | 15.71 | 15.40 | 15.43 | 69,611 | +0.16(+1.05%) |
Dec 03, 2009 | 15.36 | 15.44 | 15.25 | 15.27 | 27,530 | +0.08(+0.53%) |
Dec 02, 2009 | 15.19 | 15.28 | 15.19 | 15.19 | 23,611 | +0.17(+1.12%) |
Dec 01, 2009 | 14.96 | 15.11 | 14.96 | 15.02 | 57,127 | +0.35(+2.39%) |
Nov 30, 2009 | 14.85 | 14.85 | 14.59 | 14.67 | 87,860 | +0.09(+0.61%) |
Nov 27, 2009 | 14.41 | 14.67 | 14.32 | 14.58 | 98,700 | -0.64(-4.18%) |
Nov 25, 2009 | 15.31 | 15.31 | 15.21 | 15.22 | 38,082 | +0.06(+0.41%) |
Nov 24, 2009 | 15.11 | 15.19 | 15.11 | 15.16 | 54,523 | -0.20(-1.30%) |
Nov 23, 2009 | 15.32 | 15.44 | 15.32 | 15.36 | 39,949 | +0.23(+1.53%) |
Nov 20, 2009 | 15.01 | 15.15 | 15.01 | 15.13 | 20,016 | +0.08(+0.50%) |
Nov 19, 2009 | 15.14 | 15.14 | 14.95 | 15.05 | 31,238 | -0.04(-0.29%) |
Nov 18, 2009 | 15.20 | 15.20 | 15.02 | 15.09 | 61,082 | +0.09(+0.59%) |
Nov 17, 2009 | 14.92 | 15.01 | 14.88 | 15.01 | 22,147 | -0.05(-0.32%) |
Nov 16, 2009 | 14.95 | 15.13 | 14.95 | 15.05 | 43,321 | +0.29(+1.96%) |
Nov 13, 2009 | 14.73 | 14.84 | 14.68 | 14.77 | 37,374 | +0.08(+0.55%) |
Nov 12, 2009 | 14.74 | 14.81 | 14.60 | 14.69 | 35,694 | -0.28(-1.90%) |
Nov 11, 2009 | 15.12 | 15.12 | 14.94 | 14.97 | 33,329 | +0.10(+0.66%) |
Nov 10, 2009 | 14.88 | 14.92 | 14.81 | 14.87 | 33,253 | -0.14(-0.92%) |
Nov 09, 2009 | 14.83 | 15.03 | 14.74 | 15.01 | 30,811 | +0.38(+2.58%) |
Nov 06, 2009 | 14.52 | 14.65 | 14.52 | 14.63 | 54,265 | +0.12(+0.83%) |
Nov 05, 2009 | 14.24 | 14.53 | 14.24 | 14.51 | 52,664 | +0.07(+0.46%) |
Nov 04, 2009 | 14.39 | 14.56 | 14.39 | 14.45 | 43,040 | +0.40(+2.82%) |
Nov 03, 2009 | 13.94 | 14.12 | 13.94 | 14.05 | 42,332 | -0.03(-0.19%) |