Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.50 | 15.54 | 15.43 | 15.43 | 5,290 | -0.01(-0.06%) |
Jan 28, 2010 | 15.46 | 15.58 | 15.44 | 15.44 | 2,930 | -0.04(-0.26%) |
Jan 27, 2010 | 15.79 | 15.79 | 15.45 | 15.48 | 8,557 | -0.32(-2.03%) |
Jan 26, 2010 | 15.52 | 15.95 | 15.41 | 15.80 | 7,764 | +0.20(+1.28%) |
Jan 25, 2010 | 15.70 | 15.85 | 15.60 | 15.60 | 3,864 | +0.00(+0.00%) |
Jan 22, 2010 | 15.63 | 15.81 | 15.50 | 15.60 | 19,572 | -0.31(-1.95%) |
Jan 21, 2010 | 15.67 | 15.96 | 15.65 | 15.91 | 18,636 | +0.13(+0.82%) |
Jan 20, 2010 | 16.18 | 16.19 | 15.35 | 15.78 | 45,680 | -0.41(-2.53%) |
Jan 19, 2010 | 16.03 | 16.19 | 15.84 | 16.19 | 10,295 | +0.38(+2.40%) |
Jan 18, 2010 | 16.00 | 16.00 | 15.81 | 15.81 | 950 | +0.07(+0.44%) |
Jan 15, 2010 | 16.01 | 16.09 | 15.74 | 15.74 | 14,006 | -0.47(-2.90%) |
Jan 14, 2010 | 16.21 | 16.21 | 16.01 | 16.21 | 2,148 | +0.00(+0.00%) |
Jan 13, 2010 | 16.01 | 16.24 | 16.01 | 16.21 | 2,026 | +0.19(+1.19%) |
Jan 12, 2010 | 16.24 | 16.37 | 16.01 | 16.02 | 5,562 | -0.23(-1.42%) |
Jan 11, 2010 | 16.10 | 16.25 | 16.04 | 16.25 | 8,395 | +0.32(+2.01%) |
Jan 08, 2010 | 15.89 | 16.20 | 15.89 | 15.93 | 4,238 | -0.17(-1.06%) |
Jan 07, 2010 | 15.90 | 16.10 | 15.85 | 16.10 | 12,816 | +0.33(+2.09%) |
Jan 06, 2010 | 15.95 | 15.95 | 15.77 | 15.77 | 2,442 | -0.06(-0.38%) |
Jan 05, 2010 | 15.81 | 15.97 | 15.81 | 15.83 | 4,003 | +0.02(+0.13%) |
Jan 04, 2010 | 15.86 | 15.86 | 15.80 | 15.81 | 4,117 | -0.02(-0.13%) |
Dec 31, 2009 | 15.83 | 15.83 | 15.83 | 0 | +0.33(+2.13%) | |
Dec 30, 2009 | 15.25 | 16.16 | 15.25 | 15.50 | 21,103 | +0.14(+0.91%) |
Dec 29, 2009 | 15.20 | 15.38 | 15.20 | 15.36 | 10,314 | +0.16(+1.05%) |
Dec 24, 2009 | 15.16 | 15.20 | 15.16 | 15.20 | 1,600 | -0.17(-1.11%) |
Dec 23, 2009 | 15.18 | 15.37 | 15.03 | 15.37 | 4,071 | +0.18(+1.18%) |
Dec 22, 2009 | 15.15 | 15.20 | 15.01 | 15.19 | 6,584 | -0.15(-0.98%) |
Dec 21, 2009 | 15.33 | 15.34 | 15.16 | 15.34 | 5,729 | +0.22(+1.46%) |
Dec 18, 2009 | 15.08 | 15.23 | 15.08 | 15.12 | 2,365 | +0.10(+0.67%) |
Dec 17, 2009 | 15.06 | 15.12 | 15.02 | 15.02 | 4,136 | -0.11(-0.73%) |
Dec 16, 2009 | 15.02 | 15.20 | 15.02 | 15.13 | 13,046 | -0.03(-0.20%) |
Dec 15, 2009 | 14.88 | 15.19 | 14.88 | 15.16 | 13,474 | +0.25(+1.68%) |
Dec 14, 2009 | 14.95 | 15.02 | 14.91 | 14.91 | 9,922 | +0.05(+0.34%) |
Dec 11, 2009 | 14.86 | 14.95 | 14.86 | 14.86 | 3,422 | -0.06(-0.40%) |
Dec 10, 2009 | 14.56 | 14.93 | 14.56 | 14.92 | 4,861 | +0.16(+1.08%) |
Dec 09, 2009 | 14.63 | 14.76 | 14.50 | 14.76 | 16,886 | +0.09(+0.61%) |
Dec 08, 2009 | 14.78 | 14.81 | 14.52 | 14.67 | 25,138 | -0.33(-2.20%) |
Dec 07, 2009 | 14.80 | 15.00 | 14.79 | 15.00 | 7,137 | +0.05(+0.33%) |
Dec 04, 2009 | 15.11 | 15.17 | 14.95 | 14.95 | 5,869 | -0.15(-0.99%) |
Dec 03, 2009 | 15.16 | 15.18 | 15.10 | 15.10 | 12,551 | +0.02(+0.13%) |
Dec 02, 2009 | 15.00 | 15.14 | 14.81 | 15.08 | 8,361 | -0.07(-0.46%) |
Dec 01, 2009 | 14.80 | 15.15 | 14.80 | 15.15 | 15,633 | +0.30(+2.02%) |
Nov 30, 2009 | 14.90 | 14.91 | 14.68 | 14.85 | 6,579 | +0.00(+0.00%) |
Nov 27, 2009 | 14.51 | 14.85 | 14.51 | 14.85 | 3,878 | +0.00(+0.00%) |
Nov 26, 2009 | 14.99 | 15.00 | 14.85 | 14.85 | 3,425 | -0.34(-2.24%) |
Nov 25, 2009 | 15.14 | 15.20 | 15.09 | 15.19 | 4,227 | +0.04(+0.26%) |
Nov 24, 2009 | 15.02 | 15.15 | 15.02 | 15.15 | 9,478 | +0.00(+0.00%) |
Nov 23, 2009 | 15.13 | 15.20 | 15.13 | 15.15 | 4,075 | +0.20(+1.34%) |
Nov 20, 2009 | 14.99 | 14.99 | 14.82 | 14.95 | 5,068 | +0.09(+0.61%) |
Nov 19, 2009 | 15.05 | 15.10 | 14.78 | 14.86 | 2,450 | -0.28(-1.85%) |
Nov 18, 2009 | 15.01 | 15.21 | 15.01 | 15.14 | 11,529 | +0.06(+0.40%) |
Nov 17, 2009 | 15.00 | 15.15 | 14.86 | 15.08 | 3,634 | -0.02(-0.13%) |
Nov 16, 2009 | 14.85 | 15.10 | 14.81 | 15.10 | 19,501 | +0.40(+2.72%) |
Nov 13, 2009 | 14.71 | 14.80 | 14.70 | 14.70 | 7,313 | -0.05(-0.34%) |
Nov 12, 2009 | 14.70 | 14.88 | 14.65 | 14.75 | 10,624 | -0.18(-1.21%) |
Nov 11, 2009 | 14.80 | 14.93 | 14.73 | 14.93 | 11,820 | +0.13(+0.88%) |
Nov 10, 2009 | 14.76 | 14.89 | 14.75 | 14.80 | 3,181 | -0.16(-1.07%) |
Nov 09, 2009 | 14.63 | 14.96 | 14.60 | 14.96 | 18,735 | +0.65(+4.54%) |
Nov 06, 2009 | 14.41 | 14.58 | 14.31 | 14.31 | 6,194 | -0.09(-0.62%) |
Nov 05, 2009 | 14.45 | 14.49 | 14.26 | 14.40 | 5,951 | +0.03(+0.21%) |
Nov 04, 2009 | 14.45 | 14.52 | 14.37 | 14.37 | 12,294 | +0.02(+0.14%) |
Nov 03, 2009 | 14.25 | 14.35 | 14.06 | 14.35 | 4,850 | -0.11(-0.76%) |