Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.65 | 15.86 | 15.30 | 15.37 | 600,520 | -0.26(-1.69%) |
Jan 28, 2010 | 15.92 | 16.19 | 15.38 | 15.63 | 396,196 | -0.28(-1.75%) |
Jan 27, 2010 | 15.70 | 15.94 | 15.65 | 15.91 | 529,701 | +0.12(+0.75%) |
Jan 26, 2010 | 15.98 | 16.08 | 15.55 | 15.79 | 487,914 | -0.19(-1.20%) |
Jan 25, 2010 | 16.34 | 16.38 | 15.90 | 15.98 | 623,926 | -0.26(-1.59%) |
Jan 22, 2010 | 16.25 | 16.50 | 16.19 | 16.24 | 522,330 | -0.07(-0.41%) |
Jan 21, 2010 | 16.95 | 17.25 | 16.11 | 16.31 | 1,129,405 | -0.67(-3.97%) |
Jan 20, 2010 | 17.47 | 17.47 | 16.86 | 16.98 | 581,356 | -0.60(-3.39%) |
Jan 19, 2010 | 17.17 | 17.68 | 17.17 | 17.58 | 650,253 | +0.38(+2.23%) |
Jan 15, 2010 | 17.48 | 17.19 | 17.19 | 17.19 | 874,082 | -0.20(-1.14%) |
Jan 14, 2010 | 17.26 | 17.52 | 17.17 | 17.39 | 466,666 | +0.11(+0.65%) |
Jan 13, 2010 | 17.54 | 17.69 | 17.13 | 17.28 | 565,050 | -0.24(-1.36%) |
Jan 12, 2010 | 17.38 | 17.79 | 17.29 | 17.52 | 517,382 | +0.07(+0.38%) |
Jan 11, 2010 | 17.93 | 17.93 | 16.99 | 17.45 | 1,410,546 | -0.54(-2.98%) |
Jan 08, 2010 | 18.11 | 18.25 | 17.84 | 17.99 | 927,425 | -0.17(-0.95%) |
Jan 07, 2010 | 18.11 | 18.18 | 17.79 | 18.16 | 594,970 | +0.09(+0.51%) |
Jan 06, 2010 | 18.19 | 18.19 | 17.81 | 18.07 | 734,767 | -0.09(-0.51%) |
Jan 05, 2010 | 17.85 | 18.61 | 17.47 | 18.16 | 1,366,969 | +0.33(+1.85%) |
Jan 04, 2010 | 17.86 | 18.27 | 17.73 | 17.83 | 739,316 | +0.06(+0.33%) |
Dec 31, 2009 | 18.07 | 17.77 | 17.77 | 17.77 | 363,091 | -0.30(-1.68%) |
Dec 30, 2009 | 18.05 | 18.26 | 17.99 | 18.07 | 422,449 | +0.00(+0.00%) |
Dec 29, 2009 | 17.96 | 18.30 | 17.86 | 18.07 | 426,491 | +0.09(+0.52%) |
Dec 28, 2009 | 18.36 | 18.36 | 17.77 | 17.98 | 615,763 | -0.23(-1.27%) |
Dec 24, 2009 | 18.17 | 18.36 | 18.11 | 18.21 | 173,159 | +0.13(+0.73%) |
Dec 23, 2009 | 18.11 | 18.20 | 17.91 | 18.08 | 382,692 | +0.12(+0.66%) |
Dec 22, 2009 | 17.79 | 18.09 | 17.77 | 17.96 | 495,955 | +0.15(+0.82%) |
Dec 21, 2009 | 17.74 | 18.13 | 17.74 | 17.81 | 717,430 | +0.12(+0.67%) |
Dec 18, 2009 | 18.21 | 18.28 | 17.31 | 17.70 | 1,786,348 | -0.40(-2.19%) |
Dec 17, 2009 | 18.32 | 18.38 | 18.01 | 18.09 | 447,569 | -0.22(-1.19%) |
Dec 16, 2009 | 18.33 | 18.56 | 18.23 | 18.31 | 586,274 | +0.00(+0.00%) |
Dec 15, 2009 | 18.54 | 18.64 | 18.30 | 18.31 | 899,557 | -0.23(-1.25%) |
Dec 14, 2009 | 18.36 | 18.57 | 18.34 | 18.54 | 927,157 | +0.65(+3.62%) |
Dec 11, 2009 | 17.77 | 17.94 | 17.67 | 17.89 | 1,028,347 | +0.13(+0.71%) |
Dec 10, 2009 | 17.57 | 17.95 | 17.33 | 17.77 | 1,203,195 | +0.13(+0.75%) |
Dec 09, 2009 | 17.79 | 17.85 | 17.52 | 17.64 | 1,167,026 | -0.23(-1.30%) |
Dec 08, 2009 | 18.18 | 18.21 | 17.82 | 17.87 | 1,100,448 | -0.32(-1.75%) |
Dec 07, 2009 | 18.37 | 18.50 | 18.14 | 18.18 | 1,077,754 | -0.13(-0.72%) |
Dec 04, 2009 | 18.64 | 19.03 | 18.13 | 18.32 | 1,971,300 | -0.07(-0.40%) |
Dec 03, 2009 | 18.54 | 18.65 | 18.21 | 18.39 | 901,736 | +0.07(+0.36%) |
Dec 02, 2009 | 18.37 | 18.71 | 18.13 | 18.32 | 1,029,676 | +0.00(+0.00%) |
Dec 01, 2009 | 17.93 | 18.57 | 17.91 | 18.32 | 1,706,163 | +0.61(+3.47%) |
Nov 30, 2009 | 17.71 | 17.77 | 17.33 | 17.71 | 946,874 | -0.02(-0.11%) |
Nov 27, 2009 | 17.57 | 18.04 | 17.29 | 17.73 | 465,640 | -0.26(-1.47%) |
Nov 25, 2009 | 18.12 | 18.18 | 17.97 | 17.99 | 665,675 | -0.07(-0.37%) |
Nov 24, 2009 | 18.05 | 18.15 | 17.68 | 18.06 | 903,598 | +0.03(+0.18%) |
Nov 23, 2009 | 17.50 | 18.13 | 17.33 | 18.03 | 1,433,513 | +0.83(+4.85%) |
Nov 20, 2009 | 16.97 | 17.38 | 16.92 | 17.19 | 752,569 | +0.12(+0.70%) |
Nov 19, 2009 | 17.66 | 17.69 | 16.86 | 17.07 | 980,448 | -0.64(-3.62%) |
Nov 18, 2009 | 17.57 | 17.77 | 17.49 | 17.72 | 811,133 | +0.20(+1.13%) |
Nov 17, 2009 | 17.51 | 17.74 | 17.19 | 17.52 | 1,545,512 | +0.22(+1.30%) |
Nov 16, 2009 | 16.79 | 17.34 | 16.78 | 17.29 | 1,295,857 | +0.58(+3.44%) |
Nov 13, 2009 | 16.62 | 16.82 | 16.33 | 16.72 | 1,901,842 | -0.13(-0.78%) |
Nov 12, 2009 | 16.96 | 17.31 | 16.73 | 16.85 | 1,438,855 | -0.56(-3.23%) |
Nov 11, 2009 | 17.54 | 17.92 | 17.30 | 17.41 | 1,853,421 | +0.07(+0.38%) |
Nov 10, 2009 | 17.15 | 17.62 | 17.03 | 17.34 | 1,663,901 | +0.31(+1.82%) |
Nov 09, 2009 | 16.76 | 17.23 | 16.64 | 17.03 | 1,346,014 | +0.50(+3.04%) |
Nov 06, 2009 | 16.39 | 16.77 | 16.35 | 16.53 | 679,419 | +0.01(+0.04%) |
Nov 05, 2009 | 16.27 | 16.57 | 16.27 | 16.52 | 1,108,064 | +0.31(+1.92%) |
Nov 04, 2009 | 16.43 | 16.64 | 16.19 | 16.21 | 1,415,745 | -0.07(-0.45%) |
Nov 03, 2009 | 15.70 | 16.32 | 15.70 | 16.29 | 1,705,978 | +0.56(+3.53%) |