Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.25 | 15.48 | 15.02 | 15.07 | 772,185 | -0.11(-0.76%) |
Jan 28, 2010 | 15.12 | 15.30 | 15.03 | 15.19 | 624,790 | +0.04(+0.28%) |
Jan 27, 2010 | 15.06 | 15.17 | 14.92 | 15.15 | 625,092 | +0.09(+0.57%) |
Jan 26, 2010 | 15.18 | 15.18 | 15.01 | 15.06 | 391,616 | -0.12(-0.80%) |
Jan 25, 2010 | 15.29 | 15.30 | 15.01 | 15.18 | 1,304,213 | -0.02(-0.14%) |
Jan 22, 2010 | 15.22 | 15.44 | 15.07 | 15.20 | 1,264,881 | -0.20(-1.30%) |
Jan 21, 2010 | 15.59 | 15.59 | 15.10 | 15.40 | 1,429,738 | -0.19(-1.20%) |
Jan 20, 2010 | 15.95 | 15.95 | 15.55 | 15.59 | 606,671 | -0.34(-2.16%) |
Jan 19, 2010 | 16.31 | 16.31 | 15.92 | 15.93 | 401,458 | -0.31(-1.90%) |
Jan 15, 2010 | 16.49 | 16.24 | 16.24 | 16.24 | 400,912 | -0.27(-1.61%) |
Jan 14, 2010 | 16.36 | 16.56 | 16.36 | 16.51 | 300,841 | +0.10(+0.61%) |
Jan 13, 2010 | 16.06 | 16.49 | 16.06 | 16.41 | 367,557 | +0.35(+2.19%) |
Jan 12, 2010 | 16.31 | 16.31 | 15.99 | 16.06 | 415,512 | -0.26(-1.58%) |
Jan 11, 2010 | 16.26 | 16.39 | 16.04 | 16.31 | 484,038 | -0.05(-0.31%) |
Jan 08, 2010 | 16.21 | 16.40 | 16.10 | 16.36 | 366,700 | +0.09(+0.57%) |
Jan 07, 2010 | 16.22 | 16.33 | 16.13 | 16.27 | 328,911 | +0.02(+0.13%) |
Jan 06, 2010 | 16.32 | 16.42 | 16.17 | 16.25 | 231,460 | -0.14(-0.87%) |
Jan 05, 2010 | 16.29 | 16.41 | 16.26 | 16.39 | 515,612 | +0.07(+0.44%) |
Jan 04, 2010 | 16.25 | 16.38 | 16.21 | 16.32 | 293,046 | +0.24(+1.47%) |
Dec 31, 2009 | 16.15 | 16.08 | 16.08 | 16.08 | 386,270 | -0.01(-0.04%) |
Dec 30, 2009 | 16.42 | 16.42 | 16.07 | 16.09 | 341,425 | -0.27(-1.62%) |
Dec 29, 2009 | 16.36 | 16.44 | 16.28 | 16.36 | 900,493 | +0.11(+0.66%) |
Dec 28, 2009 | 16.49 | 16.63 | 16.14 | 16.25 | 385,476 | -0.14(-0.83%) |
Dec 24, 2009 | 16.34 | 16.41 | 16.09 | 16.39 | 327,908 | +0.12(+0.75%) |
Dec 23, 2009 | 16.21 | 16.32 | 16.02 | 16.26 | 827,689 | +0.06(+0.35%) |
Dec 22, 2009 | 16.31 | 16.44 | 16.15 | 16.21 | 821,373 | -0.08(-0.48%) |
Dec 21, 2009 | 16.78 | 16.88 | 16.14 | 16.29 | 1,213,742 | -0.33(-1.98%) |
Dec 18, 2009 | 16.39 | 16.69 | 16.29 | 16.62 | 1,654,128 | +0.28(+1.71%) |
Dec 17, 2009 | 16.33 | 16.35 | 16.14 | 16.34 | 593,525 | -0.04(-0.26%) |
Dec 16, 2009 | 16.25 | 16.43 | 16.20 | 16.38 | 308,759 | +0.17(+1.06%) |
Dec 15, 2009 | 16.49 | 16.64 | 16.17 | 16.21 | 1,038,870 | -0.28(-1.70%) |
Dec 14, 2009 | 16.57 | 16.57 | 16.36 | 16.49 | 1,067,619 | -0.27(-1.58%) |
Dec 11, 2009 | 16.78 | 16.86 | 16.69 | 16.75 | 400,192 | +0.03(+0.17%) |
Dec 10, 2009 | 16.89 | 17.03 | 16.62 | 16.72 | 564,494 | -0.16(-0.93%) |
Dec 09, 2009 | 16.63 | 16.96 | 16.63 | 16.88 | 830,803 | -0.33(-1.92%) |
Dec 08, 2009 | 17.48 | 17.49 | 16.98 | 17.21 | 638,362 | -0.21(-1.19%) |
Dec 07, 2009 | 17.50 | 17.71 | 17.41 | 17.42 | 487,216 | -0.16(-0.94%) |
Dec 04, 2009 | 17.76 | 17.76 | 17.32 | 17.58 | 342,157 | +0.20(+1.15%) |
Dec 03, 2009 | 17.64 | 17.74 | 17.34 | 17.38 | 302,098 | -0.29(-1.66%) |
Dec 02, 2009 | 17.28 | 17.72 | 17.28 | 17.68 | 307,405 | +0.38(+2.20%) |
Dec 01, 2009 | 17.21 | 17.43 | 17.13 | 17.30 | 222,207 | +0.22(+1.26%) |
Nov 30, 2009 | 17.25 | 17.45 | 17.01 | 17.08 | 472,161 | -0.27(-1.57%) |
Nov 27, 2009 | 16.89 | 17.44 | 16.77 | 17.35 | 121,942 | -0.03(-0.17%) |
Nov 25, 2009 | 17.59 | 17.59 | 17.35 | 17.38 | 374,910 | +0.06(+0.37%) |
Nov 24, 2009 | 17.70 | 17.73 | 17.25 | 17.32 | 736,335 | -0.35(-1.99%) |
Nov 23, 2009 | 17.48 | 17.71 | 17.45 | 17.67 | 289,029 | +0.34(+1.99%) |
Nov 20, 2009 | 17.25 | 17.40 | 17.20 | 17.33 | 201,147 | -0.01(-0.04%) |
Nov 19, 2009 | 17.41 | 17.45 | 17.21 | 17.33 | 345,955 | -0.08(-0.45%) |
Nov 18, 2009 | 17.64 | 17.92 | 17.36 | 17.41 | 735,513 | -0.26(-1.46%) |
Nov 17, 2009 | 17.67 | 17.78 | 17.63 | 17.67 | 394,595 | -0.12(-0.69%) |
Nov 16, 2009 | 17.93 | 17.93 | 17.70 | 17.79 | 409,523 | +0.01(+0.04%) |
Nov 13, 2009 | 17.87 | 17.99 | 17.67 | 17.78 | 407,385 | -0.16(-0.88%) |
Nov 12, 2009 | 17.98 | 18.22 | 17.81 | 17.94 | 344,751 | -0.25(-1.38%) |
Nov 11, 2009 | 18.42 | 18.42 | 18.06 | 18.19 | 1,173,847 | -0.18(-0.98%) |
Nov 10, 2009 | 18.02 | 18.37 | 17.96 | 18.37 | 1,573,468 | +0.32(+1.79%) |
Nov 09, 2009 | 17.73 | 18.11 | 17.54 | 18.05 | 861,802 | +0.51(+2.90%) |
Nov 06, 2009 | 17.15 | 17.54 | 17.07 | 17.54 | 432,203 | +0.21(+1.20%) |
Nov 05, 2009 | 17.14 | 17.40 | 16.84 | 17.33 | 904,201 | +0.40(+2.37%) |
Nov 04, 2009 | 16.79 | 17.69 | 16.60 | 16.93 | 1,783,700 | +0.70(+4.33%) |
Nov 03, 2009 | 15.76 | 16.28 | 15.17 | 16.23 | 2,303,558 | +0.22(+1.34%) |