Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.61 | 16.75 | 16.42 | 16.43 | 152,500 | -0.09(-0.53%) |
Jan 28, 2010 | 16.79 | 16.80 | 16.41 | 16.52 | 182,758 | -0.08(-0.48%) |
Jan 27, 2010 | 16.09 | 16.65 | 16.09 | 16.60 | 195,318 | +0.46(+2.88%) |
Jan 26, 2010 | 16.37 | 16.55 | 16.11 | 16.14 | 329,373 | -0.30(-1.81%) |
Jan 25, 2010 | 16.67 | 16.70 | 16.20 | 16.43 | 194,277 | -0.04(-0.26%) |
Jan 22, 2010 | 16.80 | 16.84 | 16.39 | 16.48 | 278,733 | -0.34(-2.03%) |
Jan 21, 2010 | 16.69 | 17.08 | 16.66 | 16.82 | 376,557 | +0.14(+0.87%) |
Jan 20, 2010 | 16.38 | 16.73 | 16.38 | 16.67 | 106,163 | +0.21(+1.28%) |
Jan 19, 2010 | 16.29 | 16.46 | 16.17 | 16.46 | 85,995 | +0.14(+0.84%) |
Jan 15, 2010 | 16.59 | 16.32 | 16.32 | 16.32 | 83,565 | -0.31(-1.87%) |
Jan 14, 2010 | 16.27 | 16.69 | 16.24 | 16.64 | 153,266 | +0.33(+2.05%) |
Jan 13, 2010 | 16.08 | 16.34 | 15.94 | 16.30 | 112,653 | +0.24(+1.49%) |
Jan 12, 2010 | 16.06 | 16.23 | 15.94 | 16.06 | 68,021 | -0.12(-0.72%) |
Jan 11, 2010 | 16.30 | 16.32 | 16.11 | 16.18 | 106,512 | -0.06(-0.36%) |
Jan 08, 2010 | 16.08 | 16.24 | 16.06 | 16.24 | 293,736 | +0.09(+0.54%) |
Jan 07, 2010 | 15.56 | 16.26 | 15.56 | 16.15 | 217,865 | +0.58(+3.73%) |
Jan 06, 2010 | 15.40 | 15.63 | 15.40 | 15.57 | 79,189 | +0.13(+0.85%) |
Jan 05, 2010 | 15.22 | 15.45 | 15.14 | 15.44 | 103,468 | +0.17(+1.14%) |
Jan 04, 2010 | 15.26 | 15.33 | 15.11 | 15.27 | 97,635 | +0.17(+1.10%) |
Dec 31, 2009 | 15.11 | 15.10 | 15.10 | 15.10 | 63,708 | -0.04(-0.24%) |
Dec 30, 2009 | 15.07 | 15.14 | 15.04 | 15.13 | 64,856 | -0.03(-0.19%) |
Dec 29, 2009 | 15.18 | 15.23 | 15.15 | 15.16 | 61,550 | -0.01(-0.05%) |
Dec 28, 2009 | 15.30 | 15.30 | 15.11 | 15.17 | 49,547 | -0.12(-0.76%) |
Dec 24, 2009 | 15.21 | 15.29 | 15.18 | 15.29 | 28,012 | +0.15(+1.01%) |
Dec 23, 2009 | 15.22 | 15.26 | 15.12 | 15.13 | 32,160 | -0.18(-1.18%) |
Dec 22, 2009 | 15.33 | 15.33 | 15.22 | 15.32 | 36,615 | +0.03(+0.19%) |
Dec 21, 2009 | 15.16 | 15.29 | 15.08 | 15.29 | 57,148 | +0.24(+1.59%) |
Dec 18, 2009 | 14.80 | 15.07 | 14.78 | 15.05 | 75,999 | +0.29(+1.97%) |
Dec 17, 2009 | 14.67 | 14.95 | 14.67 | 14.76 | 273,538 | -0.06(-0.39%) |
Dec 16, 2009 | 14.92 | 14.98 | 14.73 | 14.82 | 87,204 | -0.05(-0.34%) |
Dec 15, 2009 | 15.11 | 15.11 | 14.84 | 14.87 | 78,507 | -0.34(-2.24%) |
Dec 14, 2009 | 15.06 | 15.21 | 15.06 | 15.21 | 37,358 | +0.15(+0.96%) |
Dec 11, 2009 | 14.99 | 15.11 | 14.95 | 15.06 | 437,500 | +0.10(+0.68%) |
Dec 10, 2009 | 15.04 | 15.20 | 14.92 | 14.96 | 182,997 | -0.09(-0.63%) |
Dec 09, 2009 | 15.02 | 15.13 | 14.97 | 15.05 | 442,648 | +0.00(+0.00%) |
Dec 08, 2009 | 15.02 | 15.15 | 14.82 | 15.05 | 361,780 | +0.01(+0.05%) |
Dec 07, 2009 | 15.23 | 15.23 | 14.97 | 15.05 | 33,375 | -0.19(-1.24%) |
Dec 04, 2009 | 15.14 | 15.27 | 14.97 | 15.24 | 76,973 | +0.31(+2.09%) |
Dec 03, 2009 | 15.55 | 15.58 | 14.90 | 14.92 | 747,508 | -0.51(-3.29%) |
Dec 02, 2009 | 15.31 | 15.50 | 15.31 | 15.43 | 785,910 | +0.15(+1.00%) |
Dec 01, 2009 | 15.42 | 15.59 | 15.15 | 15.28 | 1,320,135 | -0.01(-0.09%) |
Nov 30, 2009 | 14.87 | 15.29 | 14.86 | 15.29 | 55,815 | +0.51(+3.48%) |
Nov 27, 2009 | 14.80 | 15.02 | 14.78 | 14.78 | 35,584 | -0.35(-2.30%) |
Nov 25, 2009 | 15.21 | 15.26 | 15.11 | 15.13 | 55,746 | -0.05(-0.33%) |
Nov 24, 2009 | 15.13 | 15.21 | 14.95 | 15.18 | 97,441 | +0.01(+0.05%) |
Nov 23, 2009 | 15.07 | 15.24 | 15.07 | 15.17 | 116,697 | +0.32(+2.15%) |
Nov 20, 2009 | 14.71 | 14.88 | 14.71 | 14.85 | 30,923 | +0.01(+0.05%) |
Nov 19, 2009 | 14.98 | 14.98 | 14.76 | 14.84 | 27,616 | -0.25(-1.68%) |
Nov 18, 2009 | 14.93 | 15.15 | 14.93 | 15.10 | 60,335 | +0.12(+0.82%) |
Nov 17, 2009 | 14.72 | 15.01 | 14.71 | 14.97 | 64,561 | +0.19(+1.28%) |
Nov 16, 2009 | 14.72 | 15.02 | 14.71 | 14.79 | 88,652 | +0.18(+1.24%) |
Nov 13, 2009 | 14.73 | 14.74 | 14.53 | 14.61 | 48,386 | -0.08(-0.54%) |
Nov 12, 2009 | 14.88 | 15.02 | 14.66 | 14.68 | 48,965 | -0.24(-1.63%) |
Nov 11, 2009 | 14.89 | 15.12 | 14.83 | 14.93 | 107,165 | +0.20(+1.35%) |
Nov 10, 2009 | 14.87 | 14.92 | 14.60 | 14.73 | 59,419 | -0.20(-1.31%) |
Nov 09, 2009 | 14.65 | 14.94 | 14.60 | 14.92 | 88,506 | +0.42(+2.90%) |
Nov 06, 2009 | 14.32 | 14.56 | 14.25 | 14.50 | 39,797 | -0.01(-0.10%) |
Nov 05, 2009 | 14.29 | 14.54 | 14.16 | 14.52 | 120,190 | +0.38(+2.67%) |
Nov 04, 2009 | 14.54 | 14.61 | 14.13 | 14.14 | 92,976 | -0.25(-1.76%) |
Nov 03, 2009 | 14.41 | 14.47 | 14.07 | 14.39 | 83,794 | -0.06(-0.40%) |