Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.04 | 17.04 | 15.92 | 16.86 | 2,040 | -0.18(-1.07%) |
Jan 28, 2010 | 16.72 | 17.04 | 15.99 | 17.04 | 2,770 | +0.33(+1.96%) |
Jan 27, 2010 | 16.84 | 16.86 | 16.17 | 16.72 | 2,043 | +0.36(+2.22%) |
Jan 26, 2010 | 16.39 | 16.90 | 16.26 | 16.35 | 5,107 | +0.33(+2.04%) |
Jan 25, 2010 | 15.08 | 16.14 | 15.08 | 16.03 | 1,101 | +1.34(+9.16%) |
Jan 22, 2010 | 16.06 | 16.68 | 14.68 | 14.68 | 2,300 | -1.64(-10.02%) |
Jan 21, 2010 | 15.95 | 17.06 | 13.85 | 16.32 | 14,684 | +0.51(+3.22%) |
Jan 20, 2010 | 16.90 | 16.94 | 15.81 | 15.81 | 5,914 | -0.91(-5.44%) |
Jan 19, 2010 | 17.30 | 17.59 | 16.72 | 16.72 | 2,889 | -0.76(-4.37%) |
Jan 15, 2010 | 17.55 | 17.48 | 17.48 | 17.48 | 82 | +0.04(+0.21%) |
Jan 14, 2010 | 16.97 | 17.63 | 16.94 | 17.44 | 976 | +0.11(+0.63%) |
Jan 13, 2010 | 16.94 | 17.33 | 16.94 | 17.33 | 2,509 | +0.00(+0.00%) |
Jan 12, 2010 | 17.37 | 17.37 | 16.94 | 17.33 | 1,823 | +0.00(+0.00%) |
Jan 11, 2010 | 17.12 | 17.41 | 16.94 | 17.33 | 770 | +0.04(+0.21%) |
Jan 08, 2010 | 17.19 | 17.30 | 17.08 | 17.30 | 935 | +0.04(+0.21%) |
Jan 07, 2010 | 17.26 | 17.41 | 17.26 | 17.26 | 2,228 | -0.18(-1.04%) |
Jan 06, 2010 | 17.04 | 17.44 | 17.04 | 17.44 | 797 | +0.07(+0.42%) |
Jan 05, 2010 | 17.23 | 17.37 | 16.94 | 17.37 | 767 | +0.11(+0.63%) |
Jan 04, 2010 | 17.15 | 17.84 | 16.97 | 17.26 | 9,188 | -0.11(-0.63%) |
Dec 31, 2009 | 17.63 | 17.37 | 17.37 | 17.37 | 3,302 | -0.36(-2.05%) |
Dec 30, 2009 | 17.77 | 17.77 | 17.49 | 17.73 | 373 | +0.33(+1.88%) |
Dec 29, 2009 | 18.05 | 18.05 | 17.26 | 17.41 | 1,348 | -0.18(-1.03%) |
Dec 28, 2009 | 17.44 | 17.77 | 16.75 | 17.59 | 1,739 | +0.15(+0.83%) |
Dec 24, 2009 | 17.63 | 17.92 | 17.44 | 17.44 | 2,105 | -0.33(-1.84%) |
Dec 23, 2009 | 17.73 | 17.77 | 17.44 | 17.77 | 988 | +0.11(+0.62%) |
Dec 22, 2009 | 17.81 | 17.81 | 17.63 | 17.66 | 2,681 | -0.15(-0.82%) |
Dec 21, 2009 | 17.63 | 17.81 | 17.55 | 17.81 | 6,411 | +0.18(+1.03%) |
Dec 18, 2009 | 17.95 | 18.06 | 17.55 | 17.63 | 4,025 | -0.18(-1.02%) |
Dec 17, 2009 | 17.77 | 17.96 | 17.19 | 17.81 | 4,030 | -0.40(-2.18%) |
Dec 16, 2009 | 18.28 | 18.37 | 18.20 | 18.20 | 1,506 | -0.29(-1.59%) |
Dec 15, 2009 | 18.57 | 18.82 | 18.24 | 18.50 | 5,514 | -0.07(-0.39%) |
Dec 14, 2009 | 18.72 | 18.90 | 18.57 | 18.57 | 2,817 | -0.15(-0.78%) |
Dec 11, 2009 | 18.79 | 19.15 | 18.53 | 18.72 | 19,400 | -0.07(-0.39%) |
Dec 10, 2009 | 17.55 | 18.79 | 17.41 | 18.79 | 12,395 | +1.38(+7.93%) |
Dec 09, 2009 | 16.77 | 18.10 | 16.72 | 17.41 | 14,761 | +0.47(+2.79%) |
Dec 08, 2009 | 17.12 | 17.12 | 16.94 | 16.94 | 1,912 | -0.07(-0.43%) |
Dec 07, 2009 | 17.08 | 17.15 | 16.90 | 17.01 | 4,117 | -0.07(-0.43%) |
Dec 04, 2009 | 17.04 | 17.08 | 16.94 | 17.08 | 2,393 | +0.25(+1.51%) |
Dec 03, 2009 | 16.72 | 16.90 | 16.43 | 16.83 | 11,961 | +0.29(+1.76%) |
Dec 02, 2009 | 16.54 | 16.64 | 16.54 | 16.54 | 2,228 | +0.00(+0.00%) |
Dec 01, 2009 | 16.86 | 16.86 | 16.54 | 16.54 | 5,973 | -0.18(-1.09%) |
Nov 30, 2009 | 16.72 | 17.15 | 15.99 | 16.72 | 14,851 | +0.00(+0.00%) |
Nov 27, 2009 | 16.57 | 16.72 | 15.99 | 16.72 | 1,496 | +0.18(+1.10%) |
Nov 25, 2009 | 16.86 | 16.86 | 16.34 | 16.54 | 1,092 | -0.62(-3.60%) |
Nov 24, 2009 | 16.28 | 17.15 | 15.82 | 17.15 | 3,219 | +0.94(+5.83%) |
Nov 23, 2009 | 15.77 | 16.90 | 15.74 | 16.21 | 10,078 | +0.40(+2.53%) |
Nov 20, 2009 | 16.90 | 17.19 | 15.77 | 15.81 | 4,679 | -1.05(-6.25%) |
Nov 19, 2009 | 16.86 | 16.90 | 16.86 | 16.86 | 659 | -0.02(-0.11%) |
Nov 18, 2009 | 16.57 | 16.90 | 16.35 | 16.88 | 1,072 | -0.02(-0.11%) |
Nov 17, 2009 | 16.83 | 17.04 | 16.53 | 16.90 | 567 | +0.40(+2.42%) |
Nov 16, 2009 | 16.68 | 16.86 | 16.35 | 16.50 | 2,806 | +0.33(+2.02%) |
Nov 13, 2009 | 16.10 | 16.17 | 15.81 | 16.17 | 1,332 | +0.07(+0.45%) |
Nov 12, 2009 | 16.28 | 16.28 | 15.81 | 16.10 | 454 | -0.25(-1.55%) |
Nov 11, 2009 | 16.32 | 16.35 | 16.32 | 16.35 | 742 | -0.00(-0.00%) |
Nov 10, 2009 | 16.50 | 16.86 | 15.66 | 16.35 | 6,129 | +0.58(+3.68%) |
Nov 09, 2009 | 16.86 | 16.86 | 15.77 | 15.77 | 3,931 | -0.76(-4.61%) |
Nov 06, 2009 | 16.50 | 16.54 | 15.99 | 16.54 | 1,498 | +0.18(+1.11%) |
Nov 05, 2009 | 16.17 | 16.50 | 16.04 | 16.35 | 2,325 | +0.18(+1.12%) |
Nov 04, 2009 | 16.17 | 16.17 | 15.55 | 16.17 | 715 | +0.00(+0.00%) |
Nov 03, 2009 | 15.88 | 16.35 | 15.55 | 16.17 | 3,615 | +0.33(+2.06%) |