Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.71 | 15.88 | 15.51 | 15.58 | 32,401 | -0.08(-0.53%) |
Jan 28, 2010 | 15.78 | 15.78 | 15.54 | 15.67 | 9,687 | -0.11(-0.68%) |
Jan 27, 2010 | 15.64 | 15.78 | 15.44 | 15.78 | 113,965 | +0.14(+0.87%) |
Jan 26, 2010 | 15.67 | 15.86 | 15.61 | 15.64 | 83,820 | -0.11(-0.68%) |
Jan 25, 2010 | 15.80 | 15.86 | 15.57 | 15.75 | 39,914 | +0.08(+0.49%) |
Jan 22, 2010 | 16.06 | 16.06 | 15.64 | 15.67 | 31,945 | -0.37(-2.30%) |
Jan 21, 2010 | 16.40 | 16.45 | 16.04 | 16.04 | 13,913 | -0.48(-2.88%) |
Jan 20, 2010 | 16.57 | 16.57 | 16.37 | 16.51 | 14,042 | -0.10(-0.61%) |
Jan 19, 2010 | 16.36 | 16.68 | 16.36 | 16.61 | 179,942 | +0.27(+1.67%) |
Jan 15, 2010 | 16.51 | 16.34 | 16.34 | 16.34 | 16,487 | -0.20(-1.19%) |
Jan 14, 2010 | 16.51 | 16.54 | 16.47 | 16.54 | 32,153 | -0.02(-0.14%) |
Jan 13, 2010 | 16.29 | 16.59 | 16.29 | 16.56 | 8,220 | +0.26(+1.60%) |
Jan 12, 2010 | 16.36 | 16.48 | 16.19 | 16.30 | 163,422 | -0.17(-1.05%) |
Jan 11, 2010 | 16.52 | 16.52 | 16.44 | 16.47 | 7,328 | +0.02(+0.15%) |
Jan 08, 2010 | 16.49 | 16.49 | 16.34 | 16.45 | 18,746 | -0.13(-0.79%) |
Jan 07, 2010 | 16.38 | 16.62 | 16.30 | 16.58 | 35,188 | +0.19(+1.16%) |
Jan 06, 2010 | 16.51 | 16.51 | 16.39 | 16.39 | 4,163 | -0.07(-0.43%) |
Jan 05, 2010 | 16.32 | 16.46 | 16.21 | 16.46 | 68,332 | +0.10(+0.58%) |
Jan 04, 2010 | 16.73 | 16.73 | 16.29 | 16.36 | 20,038 | -0.14(-0.86%) |
Dec 31, 2009 | 16.86 | 16.51 | 16.51 | 16.51 | 17,328 | -0.23(-1.37%) |
Dec 30, 2009 | 16.82 | 16.82 | 16.62 | 16.74 | 32,179 | -0.10(-0.61%) |
Dec 29, 2009 | 17.08 | 17.08 | 16.79 | 16.84 | 413,825 | -0.15(-0.91%) |
Dec 28, 2009 | 17.15 | 17.17 | 16.96 | 16.99 | 8,775 | +0.06(+0.35%) |
Dec 24, 2009 | 16.80 | 17.18 | 16.77 | 16.93 | 8,465 | +0.04(+0.25%) |
Dec 23, 2009 | 16.70 | 17.01 | 16.70 | 16.89 | 47,581 | +0.26(+1.56%) |
Dec 22, 2009 | 16.47 | 16.65 | 16.47 | 16.63 | 20,659 | +0.16(+0.95%) |
Dec 21, 2009 | 16.51 | 16.51 | 16.48 | 16.48 | 2,526 | +0.13(+0.80%) |
Dec 18, 2009 | 16.24 | 16.35 | 16.11 | 16.35 | 4,374 | +0.11(+0.66%) |
Dec 17, 2009 | 16.14 | 16.32 | 16.14 | 16.24 | 6,334 | -0.12(-0.72%) |
Dec 16, 2009 | 16.33 | 16.41 | 16.27 | 16.36 | 11,103 | +0.16(+0.98%) |
Dec 15, 2009 | 16.20 | 16.29 | 16.20 | 16.20 | 33,297 | -0.21(-1.27%) |
Dec 14, 2009 | 16.23 | 16.41 | 16.02 | 16.41 | 5,084 | +0.26(+1.62%) |
Dec 11, 2009 | 15.97 | 16.14 | 15.93 | 16.14 | 10,917 | +0.26(+1.61%) |
Dec 10, 2009 | 15.90 | 15.93 | 15.82 | 15.89 | 19,815 | -0.04(-0.22%) |
Dec 09, 2009 | 15.96 | 16.05 | 15.90 | 15.92 | 12,439 | -0.01(-0.07%) |
Dec 08, 2009 | 15.94 | 16.11 | 15.83 | 15.94 | 24,894 | -0.12(-0.74%) |
Dec 07, 2009 | 16.20 | 16.23 | 15.92 | 16.05 | 7,737 | -0.25(-1.53%) |
Dec 04, 2009 | 16.27 | 16.30 | 16.05 | 16.30 | 22,483 | +0.42(+2.66%) |
Dec 03, 2009 | 16.19 | 16.27 | 15.88 | 15.88 | 11,019 | -0.11(-0.67%) |
Dec 02, 2009 | 15.92 | 16.00 | 15.92 | 15.99 | 8,741 | +0.19(+1.20%) |
Dec 01, 2009 | 15.56 | 15.88 | 15.56 | 15.80 | 20,109 | +0.51(+3.34%) |
Nov 30, 2009 | 15.09 | 15.29 | 15.04 | 15.29 | 24,317 | +0.13(+0.86%) |
Nov 27, 2009 | 15.16 | 15.21 | 15.12 | 15.16 | 4,863 | -0.30(-1.96%) |
Nov 25, 2009 | 15.55 | 15.56 | 15.44 | 15.46 | 69,627 | +0.07(+0.46%) |
Nov 24, 2009 | 15.58 | 15.58 | 15.39 | 15.39 | 80,514 | -0.25(-1.60%) |
Nov 23, 2009 | 15.76 | 15.85 | 15.53 | 15.64 | 90,324 | +0.17(+1.11%) |
Nov 20, 2009 | 15.49 | 15.54 | 15.46 | 15.47 | 72,585 | -0.08(-0.50%) |
Nov 19, 2009 | 15.66 | 15.68 | 15.51 | 15.54 | 59,896 | -0.37(-2.35%) |
Nov 18, 2009 | 15.72 | 15.92 | 15.60 | 15.92 | 62,460 | +0.27(+1.75%) |
Nov 17, 2009 | 15.90 | 15.90 | 15.62 | 15.64 | 742,825 | -0.23(-1.46%) |
Nov 16, 2009 | 15.75 | 15.98 | 15.71 | 15.88 | 115,982 | +0.37(+2.38%) |
Nov 13, 2009 | 15.48 | 15.56 | 15.36 | 15.51 | 43,084 | +0.18(+1.20%) |
Nov 12, 2009 | 15.50 | 15.59 | 15.31 | 15.32 | 52,016 | -0.19(-1.23%) |
Nov 11, 2009 | 15.35 | 15.60 | 15.34 | 15.51 | 43,033 | +0.30(+1.95%) |
Nov 10, 2009 | 15.15 | 15.31 | 15.01 | 15.22 | 44,235 | -0.08(-0.54%) |
Nov 09, 2009 | 14.73 | 15.30 | 14.73 | 15.30 | 97,935 | +0.71(+4.85%) |
Nov 06, 2009 | 14.68 | 14.69 | 14.50 | 14.59 | 60,806 | -0.24(-1.60%) |
Nov 05, 2009 | 14.64 | 14.83 | 14.55 | 14.83 | 107,816 | +0.32(+2.21%) |
Nov 04, 2009 | 14.97 | 15.02 | 14.51 | 14.51 | 81,259 | -0.31(-2.09%) |
Nov 03, 2009 | 14.44 | 14.83 | 14.44 | 14.82 | 78,604 | +0.21(+1.42%) |