Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.96 | 18.41 | 17.84 | 18.20 | 223,040 | +0.25(+1.39%) |
Jan 28, 2010 | 18.27 | 18.27 | 17.73 | 17.95 | 143,748 | -0.24(-1.32%) |
Jan 27, 2010 | 18.15 | 18.28 | 18.05 | 18.19 | 171,829 | +0.01(+0.06%) |
Jan 26, 2010 | 18.52 | 18.55 | 18.10 | 18.18 | 226,958 | -0.34(-1.84%) |
Jan 25, 2010 | 18.33 | 18.65 | 18.25 | 18.52 | 271,988 | +0.39(+2.15%) |
Jan 22, 2010 | 17.90 | 18.62 | 17.90 | 18.13 | 186,557 | +0.18(+1.00%) |
Jan 21, 2010 | 17.63 | 18.13 | 17.49 | 17.95 | 380,851 | +0.35(+1.99%) |
Jan 20, 2010 | 17.39 | 17.67 | 17.10 | 17.60 | 128,481 | +0.15(+0.86%) |
Jan 19, 2010 | 17.02 | 17.45 | 17.02 | 17.45 | 100,951 | +0.40(+2.35%) |
Jan 15, 2010 | 16.93 | 17.05 | 17.05 | 17.05 | 145,600 | +0.16(+0.95%) |
Jan 14, 2010 | 17.10 | 17.11 | 16.85 | 16.89 | 142,647 | -0.20(-1.17%) |
Jan 13, 2010 | 17.34 | 17.42 | 17.00 | 17.09 | 474,171 | -0.16(-0.93%) |
Jan 12, 2010 | 17.26 | 17.40 | 17.17 | 17.25 | 308,516 | -0.15(-0.86%) |
Jan 11, 2010 | 17.14 | 17.79 | 17.11 | 17.40 | 249,787 | +0.28(+1.64%) |
Jan 08, 2010 | 17.20 | 17.35 | 17.01 | 17.12 | 67,424 | -0.07(-0.41%) |
Jan 07, 2010 | 17.01 | 17.27 | 16.94 | 17.19 | 82,622 | +0.12(+0.70%) |
Jan 06, 2010 | 17.05 | 17.13 | 16.84 | 17.07 | 114,047 | +0.06(+0.35%) |
Jan 05, 2010 | 16.90 | 17.72 | 16.77 | 17.01 | 489,607 | +0.12(+0.71%) |
Jan 04, 2010 | 16.60 | 16.90 | 16.38 | 16.89 | 187,461 | +0.46(+2.80%) |
Dec 31, 2009 | 16.59 | 16.43 | 16.43 | 16.43 | 179,500 | -0.22(-1.32%) |
Dec 30, 2009 | 16.47 | 16.65 | 16.09 | 16.65 | 150,355 | +0.18(+1.09%) |
Dec 29, 2009 | 16.45 | 16.55 | 16.27 | 16.47 | 45,293 | +0.10(+0.61%) |
Dec 28, 2009 | 16.28 | 16.47 | 16.17 | 16.37 | 353,020 | +0.08(+0.49%) |
Dec 24, 2009 | 16.19 | 16.31 | 16.00 | 16.29 | 41,173 | +0.14(+0.87%) |
Dec 23, 2009 | 16.04 | 16.50 | 15.93 | 16.15 | 158,026 | +0.13(+0.81%) |
Dec 22, 2009 | 15.79 | 16.14 | 15.75 | 16.02 | 207,740 | +0.25(+1.59%) |
Dec 21, 2009 | 14.81 | 15.84 | 14.81 | 15.77 | 447,529 | +0.96(+6.48%) |
Dec 18, 2009 | 14.40 | 14.81 | 14.24 | 14.81 | 420,246 | +0.53(+3.71%) |
Dec 17, 2009 | 14.46 | 14.58 | 14.10 | 14.28 | 107,242 | -0.28(-1.92%) |
Dec 16, 2009 | 14.63 | 14.74 | 14.46 | 14.56 | 117,012 | +0.07(+0.48%) |
Dec 15, 2009 | 14.56 | 14.96 | 14.48 | 14.49 | 98,718 | -0.06(-0.41%) |
Dec 14, 2009 | 14.48 | 14.74 | 14.43 | 14.55 | 184,823 | +0.01(+0.07%) |
Dec 11, 2009 | 14.56 | 14.67 | 14.43 | 14.54 | 259,699 | +0.00(+0.00%) |
Dec 10, 2009 | 14.87 | 14.87 | 14.43 | 14.54 | 728,593 | -0.33(-2.22%) |
Dec 09, 2009 | 14.18 | 14.91 | 13.96 | 14.87 | 236,584 | +0.74(+5.24%) |
Dec 08, 2009 | 14.16 | 14.23 | 13.93 | 14.13 | 102,400 | -0.14(-0.98%) |
Dec 07, 2009 | 14.21 | 14.41 | 14.14 | 14.27 | 40,458 | +0.09(+0.63%) |
Dec 04, 2009 | 13.74 | 14.37 | 13.74 | 14.18 | 128,564 | +0.62(+4.57%) |
Dec 03, 2009 | 13.69 | 13.87 | 13.50 | 13.56 | 129,057 | -0.06(-0.44%) |
Dec 02, 2009 | 13.41 | 13.64 | 13.41 | 13.62 | 127,022 | +0.21(+1.60%) |
Dec 01, 2009 | 13.34 | 13.50 | 13.19 | 13.40 | 249,341 | +0.13(+1.02%) |
Nov 30, 2009 | 13.02 | 13.28 | 13.01 | 13.27 | 172,909 | +0.20(+1.53%) |
Nov 27, 2009 | 13.00 | 13.26 | 13.00 | 13.07 | 73,209 | -0.02(-0.15%) |
Nov 25, 2009 | 13.34 | 13.34 | 13.07 | 13.09 | 242,566 | -0.16(-1.21%) |
Nov 24, 2009 | 13.44 | 13.44 | 13.13 | 13.25 | 127,942 | -0.22(-1.63%) |
Nov 23, 2009 | 13.58 | 13.68 | 13.38 | 13.47 | 104,747 | +0.01(+0.07%) |
Nov 20, 2009 | 13.64 | 13.85 | 13.45 | 13.46 | 322,436 | -0.30(-2.18%) |
Nov 19, 2009 | 13.75 | 13.86 | 13.42 | 13.76 | 211,060 | -0.04(-0.29%) |
Nov 18, 2009 | 13.93 | 13.93 | 13.73 | 13.80 | 80,747 | -0.17(-1.22%) |
Nov 17, 2009 | 14.03 | 14.03 | 13.91 | 13.97 | 95,548 | -0.07(-0.50%) |
Nov 16, 2009 | 13.66 | 14.15 | 13.66 | 14.04 | 296,542 | +0.51(+3.77%) |
Nov 13, 2009 | 13.37 | 13.65 | 13.18 | 13.53 | 93,466 | +0.13(+0.97%) |
Nov 12, 2009 | 13.49 | 13.64 | 13.40 | 13.40 | 91,725 | -0.15(-1.11%) |
Nov 11, 2009 | 13.84 | 13.99 | 13.44 | 13.55 | 72,579 | -0.12(-0.88%) |
Nov 10, 2009 | 14.03 | 14.24 | 13.61 | 13.67 | 111,173 | -0.44(-3.12%) |
Nov 09, 2009 | 13.85 | 14.12 | 13.76 | 14.11 | 87,307 | +0.40(+2.92%) |
Nov 06, 2009 | 13.88 | 13.89 | 13.60 | 13.71 | 84,172 | -0.30(-2.14%) |
Nov 05, 2009 | 13.82 | 14.09 | 13.76 | 14.01 | 125,258 | +0.31(+2.26%) |
Nov 04, 2009 | 14.03 | 14.18 | 13.68 | 13.70 | 113,899 | -0.33(-2.35%) |
Nov 03, 2009 | 13.91 | 14.12 | 13.81 | 14.03 | 120,840 | -0.01(-0.07%) |