Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.63 | 16.77 | 16.44 | 16.45 | 152,329 | -0.09(-0.53%) |
Jan 28, 2010 | 16.81 | 16.81 | 16.43 | 16.54 | 182,554 | -0.08(-0.48%) |
Jan 27, 2010 | 16.11 | 16.67 | 16.11 | 16.62 | 195,100 | +0.46(+2.88%) |
Jan 26, 2010 | 16.39 | 16.57 | 16.12 | 16.15 | 329,005 | -0.30(-1.81%) |
Jan 25, 2010 | 16.69 | 16.72 | 16.22 | 16.45 | 194,060 | -0.04(-0.26%) |
Jan 22, 2010 | 16.81 | 16.86 | 16.41 | 16.49 | 278,422 | -0.34(-2.03%) |
Jan 21, 2010 | 16.71 | 17.10 | 16.68 | 16.84 | 376,136 | +0.15(+0.87%) |
Jan 20, 2010 | 16.40 | 16.75 | 16.40 | 16.69 | 106,045 | +0.21(+1.28%) |
Jan 19, 2010 | 16.31 | 16.48 | 16.19 | 16.48 | 85,899 | +0.14(+0.84%) |
Jan 15, 2010 | 16.61 | 16.34 | 16.34 | 16.34 | 83,472 | -0.31(-1.87%) |
Jan 14, 2010 | 16.29 | 16.71 | 16.26 | 16.65 | 153,095 | +0.33(+2.05%) |
Jan 13, 2010 | 16.10 | 16.36 | 15.96 | 16.32 | 112,527 | +0.24(+1.49%) |
Jan 12, 2010 | 16.07 | 16.25 | 15.96 | 16.08 | 67,945 | -0.12(-0.72%) |
Jan 11, 2010 | 16.32 | 16.34 | 16.12 | 16.20 | 106,393 | -0.06(-0.36%) |
Jan 08, 2010 | 16.10 | 16.26 | 16.07 | 16.25 | 293,408 | +0.09(+0.54%) |
Jan 07, 2010 | 15.58 | 16.28 | 15.57 | 16.17 | 217,622 | +0.58(+3.73%) |
Jan 06, 2010 | 15.41 | 15.65 | 15.41 | 15.59 | 79,101 | +0.13(+0.84%) |
Jan 05, 2010 | 15.24 | 15.47 | 15.16 | 15.46 | 103,352 | +0.17(+1.14%) |
Jan 04, 2010 | 15.27 | 15.35 | 15.13 | 15.28 | 97,525 | +0.17(+1.10%) |
Dec 31, 2009 | 15.12 | 15.12 | 15.12 | 15.12 | 63,637 | -0.04(-0.24%) |
Dec 30, 2009 | 15.09 | 15.16 | 15.06 | 15.15 | 64,784 | -0.03(-0.19%) |
Dec 29, 2009 | 15.20 | 15.25 | 15.17 | 15.18 | 61,481 | -0.01(-0.05%) |
Dec 28, 2009 | 15.32 | 15.32 | 15.13 | 15.19 | 49,492 | -0.12(-0.76%) |
Dec 24, 2009 | 15.23 | 15.30 | 15.20 | 15.30 | 27,981 | +0.15(+1.01%) |
Dec 23, 2009 | 15.24 | 15.27 | 15.14 | 15.15 | 32,124 | -0.18(-1.18%) |
Dec 22, 2009 | 15.35 | 15.35 | 15.24 | 15.33 | 36,574 | +0.03(+0.19%) |
Dec 21, 2009 | 15.17 | 15.30 | 15.09 | 15.30 | 57,084 | +0.24(+1.59%) |
Dec 18, 2009 | 14.82 | 15.09 | 14.80 | 15.06 | 75,914 | +0.29(+1.97%) |
Dec 17, 2009 | 14.69 | 14.96 | 14.69 | 14.77 | 273,233 | -0.06(-0.39%) |
Dec 16, 2009 | 14.94 | 15.00 | 14.74 | 14.83 | 87,107 | -0.05(-0.34%) |
Dec 15, 2009 | 15.13 | 15.13 | 14.85 | 14.88 | 78,419 | -0.34(-2.24%) |
Dec 14, 2009 | 15.08 | 15.22 | 15.08 | 15.22 | 37,317 | +0.15(+0.96%) |
Dec 11, 2009 | 15.01 | 15.13 | 14.97 | 15.08 | 437,012 | +0.10(+0.68%) |
Dec 10, 2009 | 15.06 | 15.22 | 14.93 | 14.98 | 182,792 | -0.09(-0.63%) |
Dec 09, 2009 | 15.04 | 15.15 | 14.99 | 15.07 | 442,154 | +0.00(+0.00%) |
Dec 08, 2009 | 15.04 | 15.17 | 14.84 | 15.07 | 361,376 | +0.01(+0.05%) |
Dec 07, 2009 | 15.25 | 15.25 | 14.99 | 15.06 | 33,337 | -0.19(-1.24%) |
Dec 04, 2009 | 15.16 | 15.29 | 14.98 | 15.25 | 76,887 | +0.31(+2.09%) |
Dec 03, 2009 | 15.57 | 15.59 | 14.91 | 14.94 | 746,672 | -0.51(-3.29%) |
Dec 02, 2009 | 15.33 | 15.51 | 15.33 | 15.45 | 785,032 | +0.15(+1.00%) |
Dec 01, 2009 | 15.43 | 15.61 | 15.17 | 15.30 | 1,318,660 | -0.01(-0.10%) |
Nov 30, 2009 | 14.89 | 15.31 | 14.88 | 15.31 | 55,752 | +0.52(+3.48%) |
Nov 27, 2009 | 14.82 | 15.04 | 14.80 | 14.80 | 35,544 | -0.35(-2.30%) |
Nov 25, 2009 | 15.22 | 15.27 | 15.12 | 15.14 | 55,683 | -0.05(-0.33%) |
Nov 24, 2009 | 15.14 | 15.22 | 14.97 | 15.20 | 97,333 | +0.01(+0.05%) |
Nov 23, 2009 | 15.09 | 15.25 | 15.09 | 15.19 | 116,567 | +0.32(+2.15%) |
Nov 20, 2009 | 14.73 | 14.89 | 14.73 | 14.87 | 30,888 | +0.01(+0.05%) |
Nov 19, 2009 | 15.00 | 15.00 | 14.78 | 14.86 | 27,585 | -0.25(-1.68%) |
Nov 18, 2009 | 14.95 | 15.17 | 14.95 | 15.12 | 60,267 | +0.12(+0.82%) |
Nov 17, 2009 | 14.74 | 15.03 | 14.72 | 14.99 | 64,489 | +0.19(+1.27%) |
Nov 16, 2009 | 14.74 | 15.04 | 14.73 | 14.80 | 88,553 | +0.18(+1.24%) |
Nov 13, 2009 | 14.74 | 14.75 | 14.55 | 14.62 | 48,332 | -0.08(-0.54%) |
Nov 12, 2009 | 14.90 | 15.04 | 14.68 | 14.70 | 48,911 | -0.24(-1.63%) |
Nov 11, 2009 | 14.90 | 15.13 | 14.85 | 14.94 | 107,045 | +0.20(+1.35%) |
Nov 10, 2009 | 14.88 | 14.94 | 14.61 | 14.74 | 59,353 | -0.20(-1.31%) |
Nov 09, 2009 | 14.66 | 14.96 | 14.61 | 14.94 | 88,407 | +0.42(+2.90%) |
Nov 06, 2009 | 14.33 | 14.58 | 14.27 | 14.52 | 39,752 | -0.01(-0.10%) |
Nov 05, 2009 | 14.31 | 14.56 | 14.18 | 14.53 | 120,056 | +0.38(+2.67%) |
Nov 04, 2009 | 14.56 | 14.62 | 14.15 | 14.16 | 92,873 | -0.25(-1.76%) |
Nov 03, 2009 | 14.43 | 14.49 | 14.08 | 14.41 | 83,700 | -0.06(-0.40%) |