Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.20 | 15.50 | 14.60 | 14.60 | 156,811 | -0.57(-3.76%) |
Jan 28, 2010 | 16.07 | 16.07 | 15.11 | 15.17 | 192,896 | -0.78(-4.89%) |
Jan 27, 2010 | 16.00 | 16.14 | 15.81 | 15.95 | 98,002 | -0.10(-0.62%) |
Jan 26, 2010 | 16.50 | 16.74 | 16.03 | 16.05 | 142,510 | -0.45(-2.73%) |
Jan 25, 2010 | 17.33 | 17.46 | 16.20 | 16.50 | 201,537 | -0.73(-4.24%) |
Jan 22, 2010 | 17.58 | 18.04 | 17.05 | 17.23 | 196,389 | -0.32(-1.82%) |
Jan 21, 2010 | 18.25 | 18.25 | 17.19 | 17.55 | 291,456 | -0.68(-3.73%) |
Jan 20, 2010 | 18.45 | 18.45 | 17.90 | 18.23 | 116,470 | -0.36(-1.94%) |
Jan 19, 2010 | 18.19 | 19.20 | 17.89 | 18.59 | 226,896 | +0.53(+2.93%) |
Jan 15, 2010 | 18.00 | 18.06 | 18.06 | 18.06 | 224,400 | -0.48(-2.59%) |
Jan 14, 2010 | 18.51 | 18.65 | 18.29 | 18.54 | 135,939 | -0.17(-0.91%) |
Jan 13, 2010 | 17.89 | 18.89 | 17.89 | 18.71 | 180,249 | +0.85(+4.76%) |
Jan 12, 2010 | 17.87 | 18.06 | 17.60 | 17.86 | 133,043 | -0.07(-0.39%) |
Jan 11, 2010 | 18.17 | 18.24 | 17.80 | 17.93 | 59,975 | -0.07(-0.39%) |
Jan 08, 2010 | 17.51 | 18.40 | 17.51 | 18.00 | 206,891 | -0.13(-0.72%) |
Jan 07, 2010 | 18.06 | 18.22 | 17.27 | 18.13 | 167,950 | +0.00(+0.00%) |
Jan 06, 2010 | 18.25 | 18.42 | 17.97 | 18.13 | 125,977 | -0.18(-0.98%) |
Jan 05, 2010 | 18.13 | 18.54 | 17.96 | 18.31 | 142,004 | +0.18(+0.99%) |
Jan 04, 2010 | 18.14 | 18.20 | 17.98 | 18.13 | 83,163 | +0.29(+1.63%) |
Dec 31, 2009 | 17.74 | 17.84 | 17.84 | 17.84 | 223,900 | +0.06(+0.34%) |
Dec 30, 2009 | 17.44 | 17.87 | 17.39 | 17.78 | 380,482 | +0.26(+1.48%) |
Dec 29, 2009 | 18.17 | 18.17 | 16.73 | 17.52 | 368,933 | -0.54(-2.99%) |
Dec 28, 2009 | 16.77 | 18.24 | 16.63 | 18.06 | 430,228 | +1.33(+7.95%) |
Dec 24, 2009 | 16.36 | 16.73 | 16.31 | 16.73 | 77,787 | +0.27(+1.64%) |
Dec 23, 2009 | 16.83 | 16.94 | 16.30 | 16.46 | 146,401 | -0.33(-1.97%) |
Dec 22, 2009 | 16.16 | 16.86 | 16.16 | 16.79 | 139,432 | +0.18(+1.08%) |
Dec 21, 2009 | 16.39 | 16.69 | 16.21 | 16.61 | 69,269 | +0.31(+1.90%) |
Dec 18, 2009 | 15.95 | 16.39 | 15.70 | 16.30 | 338,180 | +0.51(+3.23%) |
Dec 17, 2009 | 16.10 | 16.29 | 15.74 | 15.79 | 136,035 | -0.39(-2.41%) |
Dec 16, 2009 | 16.20 | 16.60 | 16.00 | 16.18 | 326,589 | +0.01(+0.06%) |
Dec 15, 2009 | 16.36 | 16.58 | 16.04 | 16.17 | 200,205 | -0.33(-2.00%) |
Dec 14, 2009 | 16.30 | 16.73 | 16.23 | 16.50 | 171,540 | -0.13(-0.78%) |
Dec 11, 2009 | 16.41 | 16.97 | 16.41 | 16.63 | 143,278 | -0.18(-1.07%) |
Dec 10, 2009 | 16.99 | 17.20 | 16.65 | 16.81 | 154,931 | -0.20(-1.18%) |
Dec 09, 2009 | 16.99 | 17.24 | 16.84 | 17.01 | 183,630 | +0.02(+0.12%) |
Dec 08, 2009 | 16.99 | 17.24 | 16.83 | 16.99 | 125,727 | -0.05(-0.29%) |
Dec 07, 2009 | 17.21 | 17.51 | 16.96 | 17.04 | 150,921 | -0.06(-0.35%) |
Dec 04, 2009 | 17.26 | 17.50 | 16.78 | 17.10 | 125,922 | +0.14(+0.83%) |
Dec 03, 2009 | 16.99 | 17.30 | 16.75 | 16.96 | 175,969 | +0.16(+0.95%) |
Dec 02, 2009 | 16.68 | 17.21 | 16.59 | 16.80 | 196,635 | +0.18(+1.08%) |
Dec 01, 2009 | 16.75 | 16.85 | 16.40 | 16.62 | 120,662 | +0.18(+1.09%) |
Nov 30, 2009 | 16.71 | 16.88 | 15.86 | 16.44 | 187,601 | -0.36(-2.14%) |
Nov 27, 2009 | 16.62 | 16.96 | 16.42 | 16.80 | 92,780 | -0.33(-1.93%) |
Nov 25, 2009 | 17.35 | 17.36 | 17.01 | 17.13 | 70,373 | -0.17(-0.98%) |
Nov 24, 2009 | 17.24 | 17.45 | 16.86 | 17.30 | 109,673 | -0.13(-0.75%) |
Nov 23, 2009 | 17.52 | 18.00 | 17.23 | 17.43 | 116,483 | -0.01(-0.06%) |
Nov 20, 2009 | 17.17 | 17.51 | 16.83 | 17.44 | 117,737 | +0.07(+0.40%) |
Nov 19, 2009 | 17.40 | 17.51 | 17.00 | 17.37 | 130,693 | -0.36(-2.03%) |
Nov 18, 2009 | 17.67 | 17.82 | 17.22 | 17.73 | 142,650 | +0.15(+0.85%) |
Nov 17, 2009 | 17.90 | 18.00 | 17.42 | 17.58 | 102,081 | -0.41(-2.28%) |
Nov 16, 2009 | 17.27 | 18.15 | 17.25 | 17.99 | 308,352 | +0.98(+5.76%) |
Nov 13, 2009 | 16.71 | 17.60 | 16.60 | 17.01 | 237,789 | +0.41(+2.47%) |
Nov 12, 2009 | 16.72 | 17.10 | 16.58 | 16.60 | 188,017 | -0.21(-1.25%) |
Nov 11, 2009 | 16.55 | 17.26 | 16.44 | 16.81 | 291,261 | +0.41(+2.50%) |
Nov 10, 2009 | 16.60 | 16.84 | 16.00 | 16.40 | 292,953 | -0.44(-2.61%) |
Nov 09, 2009 | 16.59 | 17.10 | 16.53 | 16.84 | 197,053 | +0.36(+2.18%) |
Nov 06, 2009 | 16.18 | 16.79 | 15.81 | 16.48 | 186,748 | +0.03(+0.18%) |
Nov 05, 2009 | 16.40 | 16.64 | 15.71 | 16.45 | 447,207 | +0.16(+0.98%) |
Nov 04, 2009 | 16.39 | 17.28 | 14.30 | 16.29 | 1,546,945 | -2.67(-14.08%) |
Nov 03, 2009 | 18.71 | 19.28 | 18.64 | 18.96 | 184,618 | +0.05(+0.26%) |