Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.11 | 16.55 | 15.79 | 15.80 | 114,966 | -0.33(-2.05%) |
Jan 28, 2010 | 17.00 | 17.00 | 15.92 | 16.13 | 150,116 | -0.84(-4.95%) |
Jan 27, 2010 | 16.50 | 17.03 | 16.26 | 16.97 | 85,212 | +0.40(+2.41%) |
Jan 26, 2010 | 16.85 | 16.87 | 16.53 | 16.57 | 53,448 | -0.31(-1.84%) |
Jan 25, 2010 | 17.33 | 17.35 | 16.84 | 16.88 | 89,372 | -0.38(-2.20%) |
Jan 22, 2010 | 17.48 | 17.52 | 17.18 | 17.26 | 119,377 | -0.23(-1.32%) |
Jan 21, 2010 | 17.90 | 18.00 | 17.25 | 17.49 | 202,910 | -0.46(-2.56%) |
Jan 20, 2010 | 18.13 | 18.29 | 17.88 | 17.95 | 171,313 | -0.36(-1.97%) |
Jan 19, 2010 | 18.39 | 18.60 | 18.20 | 18.31 | 99,413 | +0.01(+0.05%) |
Jan 15, 2010 | 18.47 | 18.30 | 18.30 | 18.30 | 139,100 | -0.08(-0.44%) |
Jan 14, 2010 | 18.22 | 18.47 | 18.11 | 18.38 | 87,340 | +0.05(+0.27%) |
Jan 13, 2010 | 18.05 | 18.40 | 17.83 | 18.33 | 77,703 | +0.35(+1.95%) |
Jan 12, 2010 | 17.77 | 18.05 | 17.54 | 17.98 | 136,261 | +0.18(+1.01%) |
Jan 11, 2010 | 18.25 | 18.25 | 17.67 | 17.80 | 127,537 | -0.41(-2.25%) |
Jan 08, 2010 | 17.41 | 18.25 | 17.41 | 18.21 | 141,421 | +0.80(+4.60%) |
Jan 07, 2010 | 17.65 | 17.65 | 17.18 | 17.41 | 167,418 | -0.24(-1.36%) |
Jan 06, 2010 | 17.50 | 18.09 | 17.19 | 17.65 | 309,083 | -0.46(-2.54%) |
Jan 05, 2010 | 17.91 | 18.35 | 17.91 | 18.11 | 160,292 | +0.15(+0.84%) |
Jan 04, 2010 | 17.70 | 17.97 | 17.68 | 17.96 | 123,290 | +0.36(+2.05%) |
Dec 31, 2009 | 17.67 | 17.60 | 17.60 | 17.60 | 99,500 | -0.10(-0.56%) |
Dec 30, 2009 | 17.53 | 17.70 | 17.38 | 17.70 | 410,977 | +0.16(+0.91%) |
Dec 29, 2009 | 17.51 | 17.69 | 17.30 | 17.54 | 121,625 | +0.07(+0.40%) |
Dec 28, 2009 | 17.18 | 17.53 | 16.97 | 17.47 | 148,850 | +0.21(+1.22%) |
Dec 24, 2009 | 17.22 | 17.28 | 16.97 | 17.26 | 35,900 | +0.01(+0.06%) |
Dec 23, 2009 | 17.20 | 17.29 | 17.06 | 17.25 | 100,761 | +0.02(+0.12%) |
Dec 22, 2009 | 17.27 | 17.30 | 17.02 | 17.23 | 103,588 | -0.04(-0.23%) |
Dec 21, 2009 | 17.00 | 17.37 | 16.98 | 17.27 | 167,231 | +0.15(+0.88%) |
Dec 18, 2009 | 16.99 | 17.20 | 16.86 | 17.12 | 312,221 | +0.27(+1.60%) |
Dec 17, 2009 | 16.84 | 16.90 | 16.65 | 16.85 | 61,503 | -0.05(-0.30%) |
Dec 16, 2009 | 16.90 | 16.99 | 16.70 | 16.90 | 198,387 | +0.08(+0.48%) |
Dec 15, 2009 | 16.72 | 17.00 | 16.56 | 16.82 | 164,742 | +0.11(+0.66%) |
Dec 14, 2009 | 16.57 | 16.80 | 16.48 | 16.71 | 88,066 | +0.07(+0.42%) |
Dec 11, 2009 | 16.15 | 16.78 | 16.12 | 16.64 | 198,511 | +0.57(+3.55%) |
Dec 10, 2009 | 16.02 | 16.33 | 15.80 | 16.07 | 87,406 | +0.07(+0.44%) |
Dec 09, 2009 | 16.18 | 16.18 | 15.93 | 16.00 | 48,061 | -0.18(-1.11%) |
Dec 08, 2009 | 15.86 | 16.40 | 15.75 | 16.18 | 132,858 | +0.17(+1.06%) |
Dec 07, 2009 | 15.90 | 16.40 | 15.66 | 16.01 | 176,751 | +0.12(+0.76%) |
Dec 04, 2009 | 14.98 | 16.00 | 14.81 | 15.89 | 263,239 | +1.08(+7.29%) |
Dec 03, 2009 | 14.45 | 14.99 | 14.43 | 14.81 | 142,770 | +0.43(+2.99%) |
Dec 02, 2009 | 14.20 | 14.50 | 14.17 | 14.38 | 32,365 | +0.21(+1.48%) |
Dec 01, 2009 | 14.18 | 14.45 | 13.93 | 14.17 | 119,280 | +0.07(+0.50%) |
Nov 30, 2009 | 14.30 | 14.44 | 13.89 | 14.10 | 107,056 | -0.21(-1.47%) |
Nov 27, 2009 | 14.33 | 14.74 | 14.30 | 14.31 | 71,005 | -0.52(-3.51%) |
Nov 25, 2009 | 14.61 | 14.90 | 14.11 | 14.83 | 74,144 | +0.24(+1.64%) |
Nov 24, 2009 | 14.60 | 14.63 | 14.42 | 14.59 | 68,347 | -0.14(-0.95%) |
Nov 23, 2009 | 14.46 | 14.79 | 14.30 | 14.73 | 112,826 | +0.50(+3.51%) |
Nov 20, 2009 | 14.30 | 14.75 | 14.05 | 14.23 | 147,880 | -0.12(-0.84%) |
Nov 19, 2009 | 13.99 | 14.45 | 13.93 | 14.35 | 238,841 | +0.34(+2.43%) |
Nov 18, 2009 | 13.99 | 14.05 | 13.66 | 14.01 | 83,370 | +0.06(+0.43%) |
Nov 17, 2009 | 14.03 | 14.10 | 13.82 | 13.95 | 48,962 | -0.15(-1.06%) |
Nov 16, 2009 | 13.60 | 14.15 | 13.38 | 14.10 | 144,050 | +0.59(+4.37%) |
Nov 13, 2009 | 13.46 | 13.72 | 13.19 | 13.51 | 65,065 | +0.06(+0.45%) |
Nov 12, 2009 | 13.50 | 13.67 | 13.40 | 13.45 | 79,981 | -0.16(-1.18%) |
Nov 11, 2009 | 13.85 | 13.92 | 13.45 | 13.61 | 79,671 | -0.05(-0.37%) |
Nov 10, 2009 | 14.06 | 14.20 | 13.50 | 13.66 | 104,572 | -0.43(-3.05%) |
Nov 09, 2009 | 14.07 | 14.17 | 13.88 | 14.09 | 119,952 | +0.04(+0.28%) |
Nov 06, 2009 | 14.00 | 14.40 | 13.91 | 14.05 | 172,308 | -0.05(-0.35%) |
Nov 05, 2009 | 13.67 | 14.22 | 13.59 | 14.10 | 225,428 | +0.59(+4.37%) |
Nov 04, 2009 | 14.28 | 14.40 | 13.47 | 13.51 | 220,089 | -0.66(-4.66%) |
Nov 03, 2009 | 13.18 | 14.25 | 12.90 | 14.17 | 223,290 | +0.93(+7.02%) |