Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.77 | 15.88 | 15.56 | 15.56 | 241,849 | -0.13(-0.83%) |
Jan 28, 2010 | 15.26 | 15.79 | 15.23 | 15.69 | 195,332 | +0.39(+2.54%) |
Jan 27, 2010 | 15.32 | 15.41 | 15.16 | 15.30 | 105,141 | +0.02(+0.16%) |
Jan 26, 2010 | 15.35 | 15.41 | 15.12 | 15.28 | 178,340 | -0.07(-0.48%) |
Jan 25, 2010 | 15.46 | 15.46 | 15.32 | 15.35 | 148,552 | -0.09(-0.58%) |
Jan 22, 2010 | 15.67 | 15.81 | 15.38 | 15.44 | 79,437 | -0.22(-1.40%) |
Jan 21, 2010 | 15.66 | 15.73 | 15.54 | 15.66 | 335,072 | -0.02(-0.15%) |
Jan 20, 2010 | 15.68 | 16.02 | 15.51 | 15.68 | 143,863 | -0.25(-1.58%) |
Jan 19, 2010 | 15.69 | 15.96 | 15.51 | 15.93 | 126,377 | +0.21(+1.34%) |
Jan 15, 2010 | 15.89 | 15.72 | 15.72 | 15.72 | 107,481 | -0.20(-1.27%) |
Jan 14, 2010 | 15.96 | 16.00 | 15.66 | 15.92 | 174,930 | +0.03(+0.20%) |
Jan 13, 2010 | 16.02 | 16.05 | 15.82 | 15.89 | 100,566 | -0.01(-0.05%) |
Jan 12, 2010 | 15.84 | 16.11 | 15.80 | 15.90 | 154,760 | -0.06(-0.36%) |
Jan 11, 2010 | 16.30 | 16.30 | 15.96 | 15.96 | 201,211 | -0.22(-1.35%) |
Jan 08, 2010 | 16.00 | 16.18 | 16.00 | 16.18 | 54,154 | +0.01(+0.05%) |
Jan 07, 2010 | 16.13 | 16.19 | 15.92 | 16.17 | 148,882 | -0.06(-0.35%) |
Jan 06, 2010 | 16.13 | 16.32 | 16.13 | 16.22 | 128,271 | -0.02(-0.15%) |
Jan 05, 2010 | 16.51 | 16.66 | 16.18 | 16.25 | 157,054 | -0.36(-2.15%) |
Jan 04, 2010 | 16.30 | 16.62 | 16.19 | 16.60 | 264,789 | +0.28(+1.74%) |
Dec 31, 2009 | 16.00 | 16.32 | 16.32 | 16.32 | 229,400 | +0.32(+2.03%) |
Dec 30, 2009 | 15.95 | 16.02 | 15.90 | 16.00 | 167,551 | +0.03(+0.20%) |
Dec 29, 2009 | 15.96 | 16.02 | 15.88 | 15.96 | 123,385 | -0.02(-0.10%) |
Dec 28, 2009 | 15.89 | 16.03 | 15.83 | 15.98 | 79,779 | +0.02(+0.10%) |
Dec 24, 2009 | 15.87 | 16.05 | 15.74 | 15.96 | 30,542 | +0.04(+0.25%) |
Dec 23, 2009 | 15.96 | 16.00 | 15.75 | 15.92 | 152,180 | +0.02(+0.10%) |
Dec 22, 2009 | 15.68 | 15.92 | 15.61 | 15.91 | 96,852 | +0.23(+1.45%) |
Dec 21, 2009 | 15.16 | 15.70 | 15.16 | 15.68 | 91,319 | -0.01(-0.05%) |
Dec 18, 2009 | 15.66 | 15.69 | 15.48 | 15.69 | 196,588 | +0.19(+1.20%) |
Dec 17, 2009 | 15.47 | 15.52 | 15.25 | 15.50 | 113,423 | -0.09(-0.57%) |
Dec 16, 2009 | 15.58 | 15.84 | 15.55 | 15.59 | 136,317 | +0.07(+0.47%) |
Dec 15, 2009 | 15.71 | 15.79 | 15.06 | 15.52 | 273,598 | -0.32(-2.00%) |
Dec 14, 2009 | 15.79 | 15.88 | 15.63 | 15.83 | 118,199 | +0.02(+0.15%) |
Dec 11, 2009 | 16.01 | 16.01 | 15.74 | 15.81 | 69,465 | -0.19(-1.22%) |
Dec 10, 2009 | 16.00 | 16.05 | 15.91 | 16.00 | 130,127 | +0.00(+0.00%) |
Dec 09, 2009 | 16.00 | 16.13 | 15.85 | 16.00 | 216,315 | -0.01(-0.05%) |
Dec 08, 2009 | 15.83 | 16.03 | 15.74 | 16.01 | 145,028 | +0.03(+0.20%) |
Dec 07, 2009 | 15.86 | 16.09 | 15.70 | 15.98 | 191,647 | +0.12(+0.77%) |
Dec 04, 2009 | 15.95 | 16.18 | 15.57 | 15.86 | 131,954 | +0.06(+0.41%) |
Dec 03, 2009 | 15.88 | 16.20 | 15.76 | 15.79 | 199,822 | -0.15(-0.97%) |
Dec 02, 2009 | 15.71 | 16.04 | 15.45 | 15.95 | 330,456 | +0.25(+1.60%) |
Dec 01, 2009 | 15.75 | 16.05 | 15.62 | 15.70 | 175,385 | -0.05(-0.31%) |
Nov 30, 2009 | 15.98 | 16.04 | 15.50 | 15.75 | 301,476 | -0.11(-0.66%) |
Nov 27, 2009 | 15.96 | 16.13 | 15.56 | 15.85 | 54,382 | -0.39(-2.40%) |
Nov 25, 2009 | 16.34 | 16.39 | 16.21 | 16.24 | 106,194 | -0.15(-0.89%) |
Nov 24, 2009 | 16.57 | 16.57 | 16.22 | 16.39 | 146,678 | -0.15(-0.93%) |
Nov 23, 2009 | 16.40 | 16.61 | 16.32 | 16.54 | 194,615 | +0.21(+1.29%) |
Nov 20, 2009 | 16.33 | 16.52 | 16.17 | 16.33 | 550,462 | -0.08(-0.49%) |
Nov 19, 2009 | 16.32 | 16.44 | 15.91 | 16.41 | 320,517 | -0.11(-0.64%) |
Nov 18, 2009 | 16.43 | 16.60 | 16.20 | 16.52 | 157,335 | +0.13(+0.79%) |
Nov 17, 2009 | 16.60 | 16.69 | 16.34 | 16.39 | 205,716 | -0.27(-1.61%) |
Nov 16, 2009 | 16.60 | 16.88 | 16.43 | 16.65 | 143,088 | +0.05(+0.29%) |
Nov 13, 2009 | 16.51 | 16.74 | 16.28 | 16.60 | 169,456 | +0.22(+1.34%) |
Nov 12, 2009 | 16.60 | 16.95 | 16.31 | 16.39 | 140,984 | -0.07(-0.44%) |
Nov 11, 2009 | 15.89 | 16.68 | 15.71 | 16.46 | 240,517 | +0.60(+3.78%) |
Nov 10, 2009 | 16.05 | 16.16 | 15.08 | 15.86 | 433,019 | -0.35(-2.15%) |
Nov 09, 2009 | 17.20 | 17.82 | 15.90 | 16.21 | 627,943 | +0.10(+0.60%) |
Nov 06, 2009 | 15.45 | 16.18 | 15.34 | 16.11 | 246,719 | +0.64(+4.14%) |
Nov 05, 2009 | 15.19 | 15.47 | 15.14 | 15.47 | 113,635 | +0.39(+2.58%) |
Nov 04, 2009 | 15.19 | 15.19 | 14.94 | 15.08 | 158,903 | -0.06(-0.43%) |
Nov 03, 2009 | 14.79 | 15.15 | 14.59 | 15.15 | 170,480 | +0.19(+1.30%) |