Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.20 | 16.30 | 15.75 | 15.99 | 84,762 | -0.31(-1.90%) |
Jan 28, 2010 | 16.07 | 16.49 | 16.05 | 16.30 | 22,123 | +0.07(+0.43%) |
Jan 27, 2010 | 16.22 | 16.40 | 16.00 | 16.23 | 92,385 | -0.05(-0.31%) |
Jan 26, 2010 | 16.59 | 16.59 | 16.12 | 16.28 | 21,927 | -0.32(-1.93%) |
Jan 25, 2010 | 16.56 | 16.70 | 16.26 | 16.60 | 22,844 | +0.30(+1.84%) |
Jan 22, 2010 | 15.76 | 16.65 | 15.76 | 16.30 | 52,239 | +0.33(+2.07%) |
Jan 21, 2010 | 17.00 | 17.00 | 15.88 | 15.97 | 132,511 | -1.07(-6.28%) |
Jan 20, 2010 | 18.02 | 18.13 | 16.83 | 17.04 | 64,191 | -1.15(-6.32%) |
Jan 19, 2010 | 18.55 | 18.55 | 18.07 | 18.19 | 7,024 | -0.11(-0.60%) |
Jan 15, 2010 | 18.00 | 18.30 | 18.30 | 18.30 | 12,200 | -0.01(-0.05%) |
Jan 14, 2010 | 18.52 | 18.52 | 18.30 | 18.31 | 5,300 | -0.30(-1.59%) |
Jan 13, 2010 | 18.71 | 18.85 | 18.52 | 18.61 | 2,878 | -0.11(-0.61%) |
Jan 12, 2010 | 18.86 | 19.00 | 18.65 | 18.72 | 35,982 | -0.24(-1.27%) |
Jan 11, 2010 | 19.33 | 19.33 | 18.96 | 18.96 | 26,136 | -0.08(-0.42%) |
Jan 08, 2010 | 19.00 | 19.08 | 18.61 | 19.04 | 38,070 | +0.04(+0.21%) |
Jan 07, 2010 | 18.43 | 19.00 | 18.25 | 19.00 | 54,117 | +0.56(+3.04%) |
Jan 06, 2010 | 18.47 | 18.65 | 18.36 | 18.44 | 39,354 | +0.14(+0.77%) |
Jan 05, 2010 | 17.92 | 18.50 | 17.90 | 18.30 | 28,141 | +0.40(+2.23%) |
Jan 04, 2010 | 17.73 | 18.23 | 17.73 | 17.90 | 5,386 | +0.12(+0.68%) |
Dec 31, 2009 | 17.72 | 17.78 | 17.78 | 17.78 | 33,600 | +0.23(+1.31%) |
Dec 30, 2009 | 17.63 | 17.96 | 17.41 | 17.55 | 22,051 | -0.31(-1.74%) |
Dec 29, 2009 | 17.98 | 17.99 | 17.55 | 17.86 | 5,588 | -0.02(-0.11%) |
Dec 28, 2009 | 17.60 | 17.92 | 17.37 | 17.88 | 9,527 | +0.07(+0.39%) |
Dec 24, 2009 | 17.51 | 17.95 | 17.46 | 17.81 | 7,283 | +0.36(+2.06%) |
Dec 23, 2009 | 17.37 | 17.45 | 16.66 | 17.45 | 36,589 | +0.12(+0.69%) |
Dec 22, 2009 | 17.53 | 17.59 | 16.86 | 17.33 | 83,772 | -0.22(-1.23%) |
Dec 21, 2009 | 17.54 | 17.81 | 17.45 | 17.55 | 11,515 | +0.01(+0.03%) |
Dec 18, 2009 | 17.18 | 17.90 | 17.15 | 17.54 | 31,620 | +0.20(+1.15%) |
Dec 17, 2009 | 17.46 | 17.57 | 17.00 | 17.34 | 29,665 | -0.48(-2.69%) |
Dec 16, 2009 | 17.69 | 18.10 | 17.11 | 17.82 | 45,192 | -0.38(-2.09%) |
Dec 15, 2009 | 18.53 | 18.53 | 17.96 | 18.20 | 65,265 | -0.21(-1.14%) |
Dec 14, 2009 | 18.38 | 18.87 | 18.35 | 18.41 | 24,911 | +0.02(+0.11%) |
Dec 11, 2009 | 18.66 | 18.88 | 18.36 | 18.39 | 14,675 | -0.36(-1.92%) |
Dec 10, 2009 | 18.84 | 19.00 | 18.62 | 18.75 | 74,159 | -0.19(-1.00%) |
Dec 09, 2009 | 19.25 | 19.50 | 18.64 | 18.94 | 113,263 | -0.31(-1.61%) |
Dec 08, 2009 | 19.40 | 19.50 | 19.25 | 19.25 | 47,515 | -0.25(-1.28%) |
Dec 07, 2009 | 19.13 | 19.50 | 19.11 | 19.50 | 32,108 | +0.36(+1.88%) |
Dec 04, 2009 | 19.00 | 19.18 | 18.90 | 19.14 | 66,660 | +0.17(+0.89%) |
Dec 03, 2009 | 18.90 | 19.00 | 18.86 | 18.97 | 40,626 | +0.07(+0.37%) |
Dec 02, 2009 | 18.58 | 19.00 | 18.58 | 18.90 | 49,633 | +0.10(+0.53%) |
Dec 01, 2009 | 18.50 | 18.80 | 18.28 | 18.80 | 15,937 | +0.47(+2.56%) |
Nov 30, 2009 | 18.49 | 18.80 | 18.33 | 18.33 | 32,295 | +0.05(+0.27%) |
Nov 27, 2009 | 18.50 | 18.52 | 18.00 | 18.28 | 9,999 | -0.45(-2.43%) |
Nov 25, 2009 | 18.31 | 18.81 | 18.00 | 18.73 | 34,831 | +0.73(+4.08%) |
Nov 24, 2009 | 19.00 | 19.50 | 17.81 | 18.00 | 72,290 | -1.00(-5.26%) |
Nov 23, 2009 | 18.82 | 20.50 | 18.11 | 19.00 | 315,980 | +2.34(+14.05%) |
Nov 20, 2009 | 16.94 | 16.94 | 16.12 | 16.66 | 46,911 | +0.39(+2.40%) |
Nov 19, 2009 | 17.05 | 17.05 | 16.12 | 16.27 | 9,865 | -0.53(-3.16%) |
Nov 18, 2009 | 17.37 | 17.40 | 16.64 | 16.80 | 25,387 | -0.63(-3.61%) |
Nov 17, 2009 | 17.88 | 17.88 | 16.80 | 17.43 | 13,045 | -0.26(-1.47%) |
Nov 16, 2009 | 17.55 | 17.91 | 17.49 | 17.69 | 46,691 | +0.19(+1.09%) |
Nov 13, 2009 | 17.23 | 17.55 | 17.13 | 17.50 | 15,506 | +0.27(+1.57%) |
Nov 12, 2009 | 17.47 | 17.48 | 17.07 | 17.23 | 18,900 | +0.01(+0.06%) |
Nov 11, 2009 | 16.73 | 17.62 | 16.73 | 17.22 | 56,399 | -0.24(-1.37%) |
Nov 10, 2009 | 17.08 | 17.79 | 17.00 | 17.46 | 32,238 | +0.45(+2.65%) |
Nov 09, 2009 | 16.30 | 17.10 | 16.25 | 17.01 | 19,120 | +0.71(+4.36%) |
Nov 06, 2009 | 16.26 | 16.30 | 16.20 | 16.30 | 12,119 | +0.12(+0.74%) |
Nov 05, 2009 | 15.95 | 16.30 | 15.95 | 16.18 | 41,913 | +0.07(+0.43%) |
Nov 04, 2009 | 15.82 | 16.36 | 15.78 | 16.11 | 46,664 | +0.61(+3.94%) |
Nov 03, 2009 | 15.39 | 15.57 | 15.12 | 15.50 | 25,610 | +0.16(+1.04%) |