Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.92 | 16.06 | 15.76 | 15.76 | 6,972 | -0.09(-0.55%) |
Jan 28, 2010 | 16.06 | 16.06 | 15.73 | 15.84 | 16,934 | -0.09(-0.54%) |
Jan 27, 2010 | 15.99 | 16.00 | 15.90 | 15.93 | 1,578 | -0.07(-0.46%) |
Jan 26, 2010 | 15.97 | 16.06 | 15.97 | 16.00 | 4,196 | -0.00(-0.00%) |
Jan 25, 2010 | 16.13 | 16.13 | 16.00 | 16.01 | 10,834 | -0.03(-0.18%) |
Jan 22, 2010 | 16.28 | 16.31 | 16.03 | 16.03 | 7,312 | -0.27(-1.68%) |
Jan 21, 2010 | 16.59 | 16.59 | 16.27 | 16.31 | 6,796 | -0.20(-1.22%) |
Jan 20, 2010 | 16.64 | 16.64 | 16.38 | 16.51 | 12,618 | -0.26(-1.53%) |
Jan 19, 2010 | 16.76 | 16.77 | 16.70 | 16.77 | 7,695 | +0.20(+1.21%) |
Jan 15, 2010 | 16.72 | 16.57 | 16.57 | 16.57 | 10,133 | -0.16(-0.98%) |
Jan 14, 2010 | 16.75 | 16.78 | 16.72 | 16.73 | 2,964 | -0.10(-0.60%) |
Jan 13, 2010 | 16.58 | 16.83 | 16.58 | 16.83 | 5,284 | +0.30(+1.80%) |
Jan 12, 2010 | 16.59 | 16.59 | 16.40 | 16.53 | 2,603 | -0.20(-1.17%) |
Jan 11, 2010 | 16.75 | 16.75 | 16.63 | 16.73 | 4,553 | +0.02(+0.11%) |
Jan 08, 2010 | 16.63 | 16.73 | 16.62 | 16.71 | 13,745 | +0.11(+0.67%) |
Jan 07, 2010 | 16.52 | 16.60 | 16.51 | 16.60 | 6,532 | +0.06(+0.38%) |
Jan 06, 2010 | 16.51 | 16.56 | 16.46 | 16.54 | 3,945 | +0.05(+0.28%) |
Jan 05, 2010 | 16.47 | 16.51 | 16.43 | 16.49 | 10,768 | +0.03(+0.17%) |
Jan 04, 2010 | 16.43 | 16.48 | 16.42 | 16.46 | 7,057 | +0.26(+1.59%) |
Dec 31, 2009 | 16.37 | 16.21 | 16.21 | 16.21 | 8,826 | -0.16(-1.00%) |
Dec 30, 2009 | 16.37 | 16.44 | 16.34 | 16.37 | 4,940 | +0.01(+0.08%) |
Dec 29, 2009 | 16.45 | 16.45 | 16.36 | 16.36 | 2,153 | -0.02(-0.15%) |
Dec 28, 2009 | 16.42 | 16.55 | 16.36 | 16.38 | 58,419 | +0.05(+0.28%) |
Dec 24, 2009 | 16.30 | 16.36 | 16.29 | 16.34 | 3,828 | +0.09(+0.57%) |
Dec 23, 2009 | 16.26 | 16.28 | 16.15 | 16.24 | 37,982 | +0.03(+0.17%) |
Dec 22, 2009 | 16.15 | 16.23 | 16.12 | 16.22 | 12,631 | +0.12(+0.75%) |
Dec 21, 2009 | 16.09 | 16.11 | 16.06 | 16.09 | 3,877 | +0.25(+1.56%) |
Dec 18, 2009 | 15.88 | 15.91 | 15.82 | 15.85 | 4,525 | +0.01(+0.09%) |
Dec 17, 2009 | 15.88 | 16.47 | 15.77 | 15.83 | 7,944 | -0.18(-1.11%) |
Dec 16, 2009 | 16.02 | 16.09 | 16.01 | 16.01 | 1,592 | -0.03(-0.17%) |
Dec 15, 2009 | 16.02 | 16.09 | 16.02 | 16.04 | 1,738 | -0.04(-0.23%) |
Dec 14, 2009 | 15.99 | 16.08 | 15.94 | 16.08 | 13,727 | +0.22(+1.38%) |
Dec 11, 2009 | 15.93 | 15.95 | 15.77 | 15.86 | 16,842 | -0.01(-0.05%) |
Dec 10, 2009 | 15.89 | 15.92 | 15.87 | 15.87 | 5,602 | +0.10(+0.64%) |
Dec 09, 2009 | 15.70 | 15.77 | 15.57 | 15.77 | 6,662 | +0.03(+0.17%) |
Dec 08, 2009 | 15.73 | 15.74 | 15.70 | 15.74 | 799 | -0.13(-0.80%) |
Dec 07, 2009 | 15.89 | 15.94 | 15.85 | 15.86 | 3,452 | -0.03(-0.18%) |
Dec 04, 2009 | 15.99 | 16.01 | 15.75 | 15.89 | 12,548 | +0.11(+0.71%) |
Dec 03, 2009 | 15.90 | 15.93 | 15.78 | 15.78 | 12,829 | -0.10(-0.65%) |
Dec 02, 2009 | 15.92 | 15.92 | 15.84 | 15.88 | 4,030 | +0.03(+0.17%) |
Dec 01, 2009 | 15.81 | 15.87 | 15.78 | 15.86 | 5,474 | +0.36(+2.30%) |
Nov 30, 2009 | 15.51 | 15.56 | 15.49 | 15.50 | 1,220 | -0.07(-0.42%) |
Nov 27, 2009 | 15.65 | 15.71 | 15.57 | 15.57 | 1,491 | -0.26(-1.61%) |
Nov 25, 2009 | 15.69 | 15.82 | 15.69 | 15.82 | 3,192 | +0.17(+1.10%) |
Nov 24, 2009 | 15.71 | 15.71 | 15.57 | 15.65 | 5,566 | -0.01(-0.05%) |
Nov 23, 2009 | 15.75 | 15.86 | 15.66 | 15.66 | 6,597 | +0.10(+0.65%) |
Nov 20, 2009 | 15.57 | 15.57 | 15.48 | 15.56 | 6,030 | -0.06(-0.35%) |
Nov 19, 2009 | 15.54 | 15.61 | 15.53 | 15.61 | 6,877 | -0.26(-1.67%) |
Nov 18, 2009 | 15.89 | 15.89 | 15.75 | 15.88 | 5,596 | -0.05(-0.29%) |
Nov 17, 2009 | 15.86 | 15.93 | 15.84 | 15.92 | 10,866 | -0.02(-0.12%) |
Nov 16, 2009 | 15.91 | 15.95 | 15.90 | 15.94 | 10,395 | +0.32(+2.05%) |
Nov 13, 2009 | 15.62 | 15.73 | 15.61 | 15.62 | 4,307 | -0.04(-0.23%) |
Nov 12, 2009 | 15.72 | 15.74 | 15.64 | 15.66 | 2,596 | -0.05(-0.31%) |
Nov 11, 2009 | 15.76 | 15.76 | 15.65 | 15.70 | 8,728 | +0.10(+0.66%) |
Nov 10, 2009 | 15.63 | 15.65 | 15.56 | 15.60 | 7,912 | +0.03(+0.18%) |
Nov 09, 2009 | 15.44 | 15.57 | 15.44 | 15.57 | 3,848 | +0.21(+1.37%) |
Nov 06, 2009 | 15.35 | 15.36 | 15.21 | 15.36 | 3,950 | +0.13(+0.83%) |
Nov 05, 2009 | 15.05 | 15.26 | 15.05 | 15.24 | 970 | +0.17(+1.10%) |
Nov 04, 2009 | 15.01 | 15.14 | 15.01 | 15.07 | 2,074 | +0.13(+0.86%) |
Nov 03, 2009 | 14.84 | 14.94 | 14.84 | 14.94 | 2,295 | +0.15(+0.99%) |