Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.70 | 15.70 | 15.34 | 15.34 | 15,071 | -0.33(-2.12%) |
Jan 28, 2010 | 15.94 | 15.94 | 15.52 | 15.68 | 40,513 | -0.21(-1.30%) |
Jan 27, 2010 | 15.79 | 15.89 | 15.71 | 15.88 | 21,108 | -0.05(-0.32%) |
Jan 26, 2010 | 15.91 | 16.05 | 15.83 | 15.94 | 12,850 | -0.12(-0.76%) |
Jan 25, 2010 | 16.10 | 16.12 | 15.98 | 16.06 | 33,127 | +0.27(+1.72%) |
Jan 22, 2010 | 16.12 | 16.13 | 15.79 | 15.79 | 42,167 | -0.37(-2.27%) |
Jan 21, 2010 | 16.51 | 16.51 | 16.13 | 16.15 | 21,539 | -0.35(-2.14%) |
Jan 20, 2010 | 16.62 | 16.62 | 16.41 | 16.51 | 42,074 | -0.48(-2.80%) |
Jan 19, 2010 | 16.79 | 16.98 | 16.79 | 16.98 | 8,390 | +0.17(+1.01%) |
Jan 15, 2010 | 16.95 | 16.81 | 16.81 | 16.81 | 10,447 | -0.21(-1.24%) |
Jan 14, 2010 | 16.95 | 17.08 | 16.95 | 17.02 | 32,630 | +0.09(+0.52%) |
Jan 13, 2010 | 16.82 | 16.94 | 16.78 | 16.94 | 18,545 | +0.18(+1.10%) |
Jan 12, 2010 | 16.71 | 16.84 | 16.71 | 16.75 | 41,344 | -0.19(-1.14%) |
Jan 11, 2010 | 17.05 | 17.05 | 16.90 | 16.94 | 81,549 | +0.09(+0.52%) |
Jan 08, 2010 | 16.79 | 16.89 | 16.68 | 16.86 | 14,682 | +0.13(+0.80%) |
Jan 07, 2010 | 16.61 | 16.74 | 16.58 | 16.72 | 39,979 | -0.06(-0.36%) |
Jan 06, 2010 | 16.60 | 16.79 | 16.60 | 16.79 | 23,825 | +0.07(+0.45%) |
Jan 05, 2010 | 16.73 | 16.78 | 16.64 | 16.71 | 19,329 | +0.01(+0.08%) |
Jan 04, 2010 | 16.63 | 16.73 | 16.52 | 16.70 | 41,406 | +0.43(+2.67%) |
Dec 31, 2009 | 16.30 | 16.26 | 16.26 | 16.26 | 19,865 | -0.08(-0.50%) |
Dec 30, 2009 | 16.21 | 16.34 | 16.19 | 16.34 | 25,765 | -0.06(-0.37%) |
Dec 29, 2009 | 16.41 | 16.42 | 16.35 | 16.41 | 15,469 | +0.05(+0.29%) |
Dec 28, 2009 | 16.43 | 16.43 | 16.30 | 16.36 | 21,169 | +0.01(+0.04%) |
Dec 24, 2009 | 16.20 | 16.36 | 16.20 | 16.35 | 8,837 | +0.10(+0.63%) |
Dec 23, 2009 | 16.11 | 16.26 | 16.10 | 16.25 | 49,913 | +0.16(+0.97%) |
Dec 22, 2009 | 16.13 | 16.13 | 16.02 | 16.09 | 17,381 | +0.07(+0.47%) |
Dec 21, 2009 | 15.97 | 16.09 | 15.97 | 16.02 | 21,847 | +0.07(+0.43%) |
Dec 18, 2009 | 16.00 | 16.02 | 15.82 | 15.95 | 669,110 | -0.07(-0.42%) |
Dec 17, 2009 | 16.07 | 16.14 | 16.02 | 16.02 | 50,440 | -0.36(-2.20%) |
Dec 16, 2009 | 16.28 | 16.49 | 16.28 | 16.38 | 40,619 | +0.14(+0.84%) |
Dec 15, 2009 | 16.26 | 16.26 | 16.23 | 16.24 | 12,260 | -0.15(-0.91%) |
Dec 14, 2009 | 16.39 | 16.39 | 16.30 | 16.39 | 25,055 | +0.16(+1.01%) |
Dec 11, 2009 | 16.28 | 16.32 | 16.19 | 16.23 | 10,453 | -0.05(-0.29%) |
Dec 10, 2009 | 16.24 | 16.29 | 16.23 | 16.28 | 15,157 | +0.05(+0.34%) |
Dec 09, 2009 | 16.07 | 16.22 | 16.04 | 16.22 | 16,648 | +0.04(+0.25%) |
Dec 08, 2009 | 16.32 | 16.32 | 16.12 | 16.18 | 23,133 | -0.29(-1.73%) |
Dec 07, 2009 | 16.53 | 16.58 | 16.46 | 16.47 | 13,473 | -0.10(-0.62%) |
Dec 04, 2009 | 16.66 | 16.78 | 16.45 | 16.57 | 51,880 | -0.04(-0.25%) |
Dec 03, 2009 | 16.79 | 16.83 | 16.60 | 16.61 | 29,112 | -0.08(-0.49%) |
Dec 02, 2009 | 16.68 | 16.71 | 16.55 | 16.69 | 34,983 | +0.03(+0.16%) |
Dec 01, 2009 | 16.50 | 16.73 | 16.47 | 16.66 | 70,661 | +0.49(+3.03%) |
Nov 30, 2009 | 16.17 | 16.24 | 16.04 | 16.17 | 37,167 | +0.03(+0.21%) |
Nov 27, 2009 | 15.95 | 16.16 | 15.77 | 16.14 | 6,149 | -0.46(-2.78%) |
Nov 25, 2009 | 16.45 | 16.60 | 16.45 | 16.60 | 35,772 | +0.27(+1.62%) |
Nov 24, 2009 | 16.36 | 16.37 | 16.27 | 16.34 | 33,207 | -0.11(-0.64%) |
Nov 23, 2009 | 16.55 | 16.58 | 16.44 | 16.44 | 17,504 | +0.26(+1.58%) |
Nov 20, 2009 | 16.01 | 16.19 | 16.01 | 16.19 | 21,040 | -0.12(-0.71%) |
Nov 19, 2009 | 16.34 | 16.34 | 16.17 | 16.30 | 17,541 | -0.29(-1.72%) |
Nov 18, 2009 | 16.58 | 16.59 | 16.49 | 16.59 | 14,600 | -0.04(-0.25%) |
Nov 17, 2009 | 16.38 | 16.66 | 16.38 | 16.63 | 40,642 | -0.08(-0.49%) |
Nov 16, 2009 | 16.55 | 16.81 | 16.55 | 16.71 | 41,113 | +0.27(+1.61%) |
Nov 13, 2009 | 16.22 | 16.47 | 16.22 | 16.45 | 42,791 | +0.23(+1.44%) |
Nov 12, 2009 | 16.32 | 16.45 | 16.21 | 16.21 | 10,193 | -0.25(-1.50%) |
Nov 11, 2009 | 16.55 | 16.65 | 16.42 | 16.46 | 13,327 | +0.01(+0.08%) |
Nov 10, 2009 | 16.36 | 16.47 | 16.15 | 16.45 | 43,112 | -0.02(-0.12%) |
Nov 09, 2009 | 16.40 | 16.49 | 16.37 | 16.47 | 7,258 | +0.44(+2.76%) |
Nov 06, 2009 | 15.91 | 16.07 | 15.89 | 16.02 | 27,021 | +0.01(+0.08%) |
Nov 05, 2009 | 15.96 | 16.04 | 15.93 | 16.01 | 17,690 | +0.20(+1.25%) |
Nov 04, 2009 | 15.85 | 16.00 | 15.81 | 15.81 | 21,497 | +0.23(+1.48%) |
Nov 03, 2009 | 15.43 | 15.58 | 15.41 | 15.58 | 5,691 | +0.03(+0.17%) |