Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.46 | 17.63 | 17.17 | 17.21 | 23,678 | -0.10(-0.60%) |
Jan 28, 2010 | 17.15 | 17.44 | 17.15 | 17.31 | 18,678 | +0.16(+0.93%) |
Jan 27, 2010 | 16.68 | 17.16 | 16.66 | 17.15 | 9,300 | +0.35(+2.07%) |
Jan 26, 2010 | 16.81 | 16.90 | 16.71 | 16.81 | 11,596 | -0.06(-0.33%) |
Jan 25, 2010 | 17.10 | 17.22 | 16.81 | 16.86 | 16,486 | -0.12(-0.72%) |
Jan 22, 2010 | 17.58 | 17.61 | 16.95 | 16.99 | 21,583 | -0.55(-3.16%) |
Jan 21, 2010 | 18.56 | 18.75 | 17.50 | 17.54 | 33,379 | -1.03(-5.57%) |
Jan 20, 2010 | 19.59 | 19.59 | 18.55 | 18.57 | 37,477 | -0.93(-4.77%) |
Jan 19, 2010 | 19.17 | 19.85 | 18.94 | 19.50 | 28,548 | +0.30(+1.57%) |
Jan 15, 2010 | 20.13 | 19.20 | 19.20 | 19.20 | 30,107 | -0.94(-4.67%) |
Jan 14, 2010 | 20.28 | 20.67 | 20.02 | 20.14 | 12,230 | -0.16(-0.79%) |
Jan 13, 2010 | 19.32 | 20.67 | 19.07 | 20.30 | 59,874 | +1.10(+5.73%) |
Jan 12, 2010 | 19.25 | 19.36 | 18.76 | 19.20 | 25,096 | -0.15(-0.78%) |
Jan 11, 2010 | 19.41 | 19.47 | 18.29 | 19.35 | 25,818 | +0.11(+0.59%) |
Jan 08, 2010 | 17.26 | 19.56 | 17.26 | 19.24 | 67,193 | +1.91(+11.01%) |
Jan 07, 2010 | 16.84 | 17.48 | 16.52 | 17.33 | 11,489 | +0.54(+3.19%) |
Jan 06, 2010 | 17.07 | 17.28 | 16.27 | 16.80 | 41,794 | -0.24(-1.43%) |
Jan 05, 2010 | 17.80 | 18.00 | 16.93 | 17.04 | 27,033 | -0.85(-4.73%) |
Jan 04, 2010 | 17.61 | 18.06 | 17.03 | 17.89 | 21,060 | +0.59(+3.42%) |
Dec 31, 2009 | 17.13 | 17.30 | 17.30 | 17.30 | 33,405 | +0.21(+1.21%) |
Dec 30, 2009 | 16.83 | 17.09 | 16.81 | 17.09 | 11,585 | +0.13(+0.78%) |
Dec 29, 2009 | 16.90 | 16.97 | 16.80 | 16.96 | 8,016 | +0.16(+0.95%) |
Dec 28, 2009 | 16.87 | 16.99 | 16.34 | 16.80 | 17,688 | -0.04(-0.22%) |
Dec 24, 2009 | 16.50 | 16.90 | 16.50 | 16.84 | 10,775 | +0.40(+2.46%) |
Dec 23, 2009 | 16.42 | 16.58 | 16.01 | 16.43 | 23,783 | +0.23(+1.39%) |
Dec 22, 2009 | 15.81 | 16.36 | 15.74 | 16.21 | 27,114 | +0.47(+2.99%) |
Dec 21, 2009 | 16.31 | 16.52 | 15.27 | 15.74 | 64,720 | -0.43(-2.67%) |
Dec 18, 2009 | 17.73 | 17.74 | 16.15 | 16.17 | 204,936 | -1.18(-6.83%) |
Dec 17, 2009 | 17.30 | 17.50 | 17.16 | 17.35 | 21,972 | -0.09(-0.54%) |
Dec 16, 2009 | 17.48 | 17.63 | 17.28 | 17.45 | 16,262 | +0.13(+0.76%) |
Dec 15, 2009 | 17.12 | 17.79 | 17.00 | 17.31 | 36,679 | +0.21(+1.21%) |
Dec 14, 2009 | 16.96 | 17.22 | 16.96 | 17.11 | 20,911 | +0.41(+2.48%) |
Dec 11, 2009 | 16.90 | 17.29 | 16.65 | 16.69 | 9,272 | -0.13(-0.78%) |
Dec 10, 2009 | 16.96 | 17.32 | 16.74 | 16.83 | 21,016 | -0.08(-0.44%) |
Dec 09, 2009 | 16.25 | 16.99 | 15.98 | 16.90 | 18,941 | +0.61(+3.75%) |
Dec 08, 2009 | 16.55 | 16.55 | 16.19 | 16.29 | 20,579 | -0.44(-2.64%) |
Dec 07, 2009 | 16.07 | 16.81 | 16.07 | 16.73 | 33,039 | +0.69(+4.28%) |
Dec 04, 2009 | 15.64 | 16.09 | 15.32 | 16.05 | 28,136 | +0.77(+5.05%) |
Dec 03, 2009 | 16.06 | 16.09 | 15.24 | 15.27 | 30,760 | -0.64(-4.02%) |
Dec 02, 2009 | 15.25 | 16.05 | 15.24 | 15.91 | 21,184 | +0.71(+4.64%) |
Dec 01, 2009 | 15.72 | 15.72 | 15.13 | 15.21 | 26,368 | -0.27(-1.76%) |
Nov 30, 2009 | 15.13 | 15.58 | 15.10 | 15.48 | 18,479 | +0.32(+2.11%) |
Nov 27, 2009 | 15.13 | 15.63 | 14.80 | 15.16 | 14,940 | -0.20(-1.29%) |
Nov 25, 2009 | 15.27 | 16.08 | 15.27 | 15.36 | 14,889 | +0.11(+0.74%) |
Nov 24, 2009 | 15.50 | 15.73 | 14.80 | 15.25 | 23,862 | -0.29(-1.88%) |
Nov 23, 2009 | 15.65 | 16.07 | 15.22 | 15.54 | 25,922 | +0.18(+1.16%) |
Nov 20, 2009 | 15.63 | 15.78 | 15.16 | 15.36 | 23,884 | -0.36(-2.27%) |
Nov 19, 2009 | 16.57 | 16.64 | 15.70 | 15.72 | 16,135 | -1.00(-5.96%) |
Nov 18, 2009 | 16.95 | 16.95 | 16.26 | 16.71 | 13,624 | -0.18(-1.06%) |
Nov 17, 2009 | 16.76 | 17.20 | 16.76 | 16.89 | 11,342 | +0.08(+0.50%) |
Nov 16, 2009 | 16.45 | 17.20 | 16.45 | 16.81 | 21,843 | +0.55(+3.41%) |
Nov 13, 2009 | 16.80 | 16.83 | 16.13 | 16.25 | 17,534 | -0.16(-0.97%) |
Nov 12, 2009 | 17.26 | 17.77 | 16.26 | 16.41 | 19,673 | -0.92(-5.31%) |
Nov 11, 2009 | 16.97 | 17.78 | 16.94 | 17.33 | 23,297 | +0.52(+3.07%) |
Nov 10, 2009 | 17.03 | 17.37 | 16.49 | 16.82 | 21,827 | -0.36(-2.08%) |
Nov 09, 2009 | 16.52 | 17.27 | 16.41 | 17.17 | 40,121 | +0.78(+4.76%) |
Nov 06, 2009 | 15.56 | 16.43 | 15.53 | 16.39 | 30,466 | +0.68(+4.31%) |
Nov 05, 2009 | 15.39 | 15.85 | 15.26 | 15.72 | 16,653 | +0.55(+3.66%) |
Nov 04, 2009 | 15.81 | 15.98 | 15.11 | 15.16 | 19,815 | -0.54(-3.41%) |
Nov 03, 2009 | 15.16 | 15.89 | 15.16 | 15.70 | 18,719 | +0.47(+3.09%) |