Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.12 | 15.43 | 14.57 | 14.75 | 1,649,359 | -0.50(-3.28%) |
Jan 28, 2010 | 15.79 | 15.79 | 14.82 | 15.25 | 1,741,340 | -0.35(-2.24%) |
Jan 27, 2010 | 15.24 | 15.60 | 14.99 | 15.60 | 1,413,902 | +0.26(+1.69%) |
Jan 26, 2010 | 15.25 | 15.54 | 15.08 | 15.34 | 2,342,263 | -0.21(-1.35%) |
Jan 25, 2010 | 15.90 | 15.97 | 15.37 | 15.55 | 1,232,853 | -0.15(-0.96%) |
Jan 22, 2010 | 15.65 | 15.96 | 15.16 | 15.70 | 2,970,628 | -0.14(-0.88%) |
Jan 21, 2010 | 16.68 | 17.04 | 15.77 | 15.84 | 2,553,907 | -1.05(-6.22%) |
Jan 20, 2010 | 17.21 | 17.21 | 16.42 | 16.89 | 1,836,544 | -0.64(-3.65%) |
Jan 19, 2010 | 17.49 | 17.69 | 17.34 | 17.53 | 889,331 | -0.03(-0.17%) |
Jan 18, 2010 | 17.66 | 17.81 | 17.53 | 17.56 | 339,883 | -0.15(-0.85%) |
Jan 15, 2010 | 17.53 | 17.74 | 17.39 | 17.71 | 707,589 | -0.10(-0.56%) |
Jan 14, 2010 | 17.92 | 18.00 | 17.54 | 17.81 | 1,600,227 | -0.10(-0.56%) |
Jan 13, 2010 | 17.80 | 17.94 | 17.16 | 17.91 | 1,761,770 | +0.38(+2.17%) |
Jan 12, 2010 | 17.78 | 18.08 | 17.37 | 17.53 | 3,111,306 | -0.49(-2.72%) |
Jan 11, 2010 | 18.19 | 18.36 | 17.99 | 18.02 | 1,596,185 | +0.36(+2.04%) |
Jan 08, 2010 | 17.41 | 17.74 | 17.27 | 17.66 | 976,606 | +0.40(+2.32%) |
Jan 07, 2010 | 17.30 | 17.49 | 17.02 | 17.26 | 1,206,468 | -0.04(-0.23%) |
Jan 06, 2010 | 17.07 | 17.48 | 16.97 | 17.30 | 1,453,091 | +0.54(+3.22%) |
Jan 05, 2010 | 16.55 | 16.95 | 16.39 | 16.76 | 1,345,196 | +0.33(+2.01%) |
Jan 04, 2010 | 16.38 | 16.45 | 16.11 | 16.43 | 1,641,466 | +0.55(+3.46%) |
Dec 31, 2009 | 15.88 | 15.88 | 15.88 | 0 | +0.15(+0.95%) | |
Dec 30, 2009 | 15.73 | 15.85 | 15.64 | 15.73 | 655,706 | -0.16(-1.01%) |
Dec 29, 2009 | 16.20 | 16.20 | 15.84 | 15.89 | 739,193 | -0.31(-1.91%) |
Dec 24, 2009 | 16.23 | 16.34 | 16.14 | 16.20 | 385,321 | +0.15(+0.93%) |
Dec 23, 2009 | 15.77 | 16.18 | 15.70 | 16.05 | 1,064,951 | +0.31(+1.97%) |
Dec 22, 2009 | 15.77 | 15.98 | 15.55 | 15.74 | 1,313,646 | -0.03(-0.19%) |
Dec 21, 2009 | 16.16 | 16.20 | 15.62 | 15.77 | 2,192,826 | -0.42(-2.59%) |
Dec 18, 2009 | 15.77 | 16.19 | 15.55 | 16.19 | 3,265,257 | +0.49(+3.12%) |
Dec 17, 2009 | 16.46 | 16.50 | 15.61 | 15.70 | 2,628,848 | -1.00(-5.99%) |
Dec 16, 2009 | 16.52 | 16.91 | 16.45 | 16.70 | 1,526,473 | +0.37(+2.27%) |
Dec 15, 2009 | 16.35 | 16.58 | 16.28 | 16.33 | 1,266,435 | -0.18(-1.09%) |
Dec 14, 2009 | 16.29 | 16.58 | 16.26 | 16.51 | 1,256,395 | +0.45(+2.80%) |
Dec 11, 2009 | 16.35 | 16.42 | 15.94 | 16.06 | 2,891,484 | -0.29(-1.77%) |
Dec 10, 2009 | 16.27 | 16.35 | 15.84 | 16.35 | 3,469,150 | +0.12(+0.74%) |
Dec 09, 2009 | 15.98 | 16.34 | 15.76 | 16.23 | 2,053,274 | +0.42(+2.66%) |
Dec 08, 2009 | 16.46 | 16.50 | 15.68 | 15.81 | 2,495,332 | -0.92(-5.50%) |
Dec 07, 2009 | 16.36 | 17.13 | 16.10 | 16.73 | 3,465,418 | -0.42(-2.45%) |
Dec 04, 2009 | 17.53 | 17.63 | 16.73 | 17.15 | 2,878,518 | -0.78(-4.35%) |
Dec 03, 2009 | 18.02 | 18.34 | 17.71 | 17.93 | 2,015,977 | -0.27(-1.48%) |
Dec 02, 2009 | 18.00 | 18.25 | 17.83 | 18.20 | 2,758,729 | +0.45(+2.54%) |
Dec 01, 2009 | 17.34 | 17.80 | 17.25 | 17.75 | 2,273,640 | +0.79(+4.66%) |
Nov 30, 2009 | 16.76 | 17.24 | 16.76 | 16.96 | 1,765,627 | +0.21(+1.25%) |
Nov 27, 2009 | 16.40 | 17.36 | 16.40 | 16.75 | 2,366,533 | -0.20(-1.18%) |
Nov 26, 2009 | 17.30 | 17.37 | 16.90 | 16.95 | 1,113,901 | -0.58(-3.31%) |
Nov 25, 2009 | 17.20 | 17.62 | 17.12 | 17.53 | 2,280,607 | +0.57(+3.36%) |
Nov 24, 2009 | 17.25 | 17.26 | 16.75 | 16.96 | 3,175,166 | -0.09(-0.53%) |
Nov 23, 2009 | 17.17 | 17.64 | 16.92 | 17.05 | 2,602,134 | +0.28(+1.67%) |
Nov 20, 2009 | 16.57 | 16.85 | 16.50 | 16.77 | 1,002,813 | -0.08(-0.47%) |
Nov 19, 2009 | 16.51 | 16.92 | 16.06 | 16.85 | 1,860,940 | +0.16(+0.96%) |
Nov 18, 2009 | 17.00 | 17.12 | 16.47 | 16.69 | 2,342,514 | -0.14(-0.83%) |
Nov 17, 2009 | 16.44 | 16.83 | 16.08 | 16.83 | 2,228,881 | +0.26(+1.57%) |
Nov 16, 2009 | 16.53 | 16.71 | 16.25 | 16.57 | 2,630,863 | +0.54(+3.37%) |
Nov 13, 2009 | 15.78 | 16.18 | 15.69 | 16.03 | 2,615,929 | +0.27(+1.71%) |
Nov 12, 2009 | 15.90 | 16.04 | 15.37 | 15.76 | 2,790,962 | -0.24(-1.50%) |
Nov 11, 2009 | 16.06 | 16.18 | 15.76 | 16.00 | 1,777,475 | +0.32(+2.04%) |
Nov 10, 2009 | 15.42 | 15.73 | 15.12 | 15.68 | 2,250,900 | +0.22(+1.42%) |
Nov 09, 2009 | 15.50 | 15.74 | 15.39 | 15.46 | 2,124,360 | +0.31(+2.05%) |
Nov 06, 2009 | 15.08 | 15.38 | 14.98 | 15.15 | 1,775,427 | +0.17(+1.13%) |
Nov 05, 2009 | 14.91 | 15.11 | 14.61 | 14.98 | 1,482,711 | +0.07(+0.47%) |
Nov 04, 2009 | 15.10 | 15.18 | 14.62 | 14.91 | 3,791,720 | +0.10(+0.68%) |
Nov 03, 2009 | 13.55 | 14.89 | 13.38 | 14.81 | 3,615,117 | +1.19(+8.74%) |