Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.90 | 17.46 | 16.69 | 17.30 | 504,810 | +0.75(+4.53%) |
Jan 28, 2010 | 16.75 | 17.10 | 15.97 | 16.55 | 286,667 | -0.21(-1.25%) |
Jan 27, 2010 | 15.74 | 17.14 | 15.52 | 16.76 | 285,566 | +0.89(+5.61%) |
Jan 26, 2010 | 16.25 | 16.54 | 15.59 | 15.87 | 249,991 | -0.49(-3.00%) |
Jan 25, 2010 | 17.14 | 17.41 | 16.08 | 16.36 | 246,153 | -0.70(-4.10%) |
Jan 22, 2010 | 17.77 | 17.99 | 16.93 | 17.06 | 321,692 | -0.82(-4.59%) |
Jan 21, 2010 | 18.27 | 18.45 | 17.77 | 17.88 | 291,572 | -0.37(-2.03%) |
Jan 20, 2010 | 17.76 | 18.37 | 17.74 | 18.25 | 411,551 | +0.29(+1.61%) |
Jan 19, 2010 | 17.07 | 17.97 | 17.07 | 17.96 | 151,930 | +0.97(+5.71%) |
Jan 15, 2010 | 17.35 | 16.99 | 16.99 | 16.99 | 117,900 | -0.26(-1.51%) |
Jan 14, 2010 | 17.11 | 17.40 | 16.98 | 17.25 | 89,709 | +0.12(+0.70%) |
Jan 13, 2010 | 16.72 | 17.17 | 16.61 | 17.13 | 96,528 | +0.43(+2.57%) |
Jan 12, 2010 | 17.04 | 17.12 | 16.62 | 16.70 | 95,346 | -0.53(-3.08%) |
Jan 11, 2010 | 17.54 | 17.59 | 16.93 | 17.23 | 149,125 | -0.26(-1.49%) |
Jan 08, 2010 | 17.48 | 17.80 | 17.32 | 17.49 | 115,964 | -0.11(-0.63%) |
Jan 07, 2010 | 17.69 | 17.84 | 17.02 | 17.60 | 193,653 | -0.09(-0.51%) |
Jan 06, 2010 | 18.31 | 18.38 | 17.67 | 17.69 | 199,013 | -0.70(-3.81%) |
Jan 05, 2010 | 18.36 | 18.49 | 18.02 | 18.39 | 148,333 | +0.07(+0.38%) |
Jan 04, 2010 | 17.72 | 18.33 | 17.61 | 18.32 | 226,242 | +0.75(+4.27%) |
Dec 31, 2009 | 17.76 | 17.57 | 17.57 | 17.57 | 116,100 | -0.28(-1.57%) |
Dec 30, 2009 | 18.00 | 18.16 | 17.45 | 17.85 | 116,729 | -0.25(-1.38%) |
Dec 29, 2009 | 18.17 | 18.40 | 18.02 | 18.10 | 89,074 | -0.08(-0.44%) |
Dec 28, 2009 | 18.00 | 18.31 | 17.89 | 18.18 | 129,139 | +0.25(+1.39%) |
Dec 24, 2009 | 17.93 | 18.05 | 17.76 | 17.93 | 67,428 | +0.02(+0.11%) |
Dec 23, 2009 | 17.95 | 17.98 | 17.70 | 17.91 | 119,484 | +0.11(+0.62%) |
Dec 22, 2009 | 17.15 | 18.16 | 17.00 | 17.80 | 238,792 | +0.60(+3.49%) |
Dec 21, 2009 | 17.17 | 17.22 | 16.82 | 17.20 | 135,158 | +0.09(+0.53%) |
Dec 18, 2009 | 17.51 | 17.62 | 16.88 | 17.11 | 405,297 | -0.33(-1.89%) |
Dec 17, 2009 | 17.42 | 17.65 | 17.25 | 17.44 | 248,052 | +0.35(+2.05%) |
Dec 16, 2009 | 16.75 | 17.33 | 16.65 | 17.09 | 376,402 | +0.49(+2.95%) |
Dec 15, 2009 | 16.69 | 17.12 | 16.51 | 16.60 | 167,103 | -0.08(-0.48%) |
Dec 14, 2009 | 16.45 | 16.72 | 16.10 | 16.68 | 217,220 | +0.54(+3.35%) |
Dec 11, 2009 | 16.55 | 16.73 | 15.80 | 16.14 | 239,841 | -0.30(-1.82%) |
Dec 10, 2009 | 16.72 | 16.83 | 16.26 | 16.44 | 186,186 | -0.25(-1.50%) |
Dec 09, 2009 | 16.88 | 16.99 | 16.43 | 16.69 | 287,141 | -0.10(-0.60%) |
Dec 08, 2009 | 17.16 | 17.27 | 16.50 | 16.79 | 139,744 | -0.13(-0.77%) |
Dec 07, 2009 | 18.15 | 18.18 | 16.89 | 16.92 | 298,464 | -1.09(-6.05%) |
Dec 04, 2009 | 17.51 | 18.50 | 17.50 | 18.01 | 561,316 | +0.36(+2.04%) |
Dec 03, 2009 | 17.20 | 18.00 | 17.15 | 17.65 | 450,116 | +0.44(+2.56%) |
Dec 02, 2009 | 17.14 | 17.34 | 17.00 | 17.21 | 326,200 | +0.04(+0.23%) |
Dec 01, 2009 | 16.25 | 17.45 | 16.15 | 17.17 | 982,152 | +1.08(+6.71%) |
Nov 30, 2009 | 15.41 | 16.15 | 15.41 | 16.09 | 234,595 | +0.79(+5.16%) |
Nov 27, 2009 | 15.47 | 15.78 | 15.15 | 15.30 | 93,722 | -0.70(-4.37%) |
Nov 25, 2009 | 16.24 | 16.30 | 16.00 | 16.00 | 97,758 | -0.20(-1.23%) |
Nov 24, 2009 | 15.97 | 16.25 | 15.60 | 16.20 | 149,352 | +0.09(+0.56%) |
Nov 23, 2009 | 15.94 | 16.33 | 15.86 | 16.11 | 225,967 | +0.47(+3.01%) |
Nov 20, 2009 | 15.81 | 16.00 | 15.53 | 15.64 | 130,985 | -0.25(-1.57%) |
Nov 19, 2009 | 16.15 | 16.15 | 15.65 | 15.89 | 221,653 | -0.30(-1.85%) |
Nov 18, 2009 | 15.93 | 16.26 | 15.82 | 16.19 | 181,786 | +0.27(+1.70%) |
Nov 17, 2009 | 15.70 | 16.00 | 15.60 | 15.92 | 161,453 | +0.12(+0.76%) |
Nov 16, 2009 | 15.58 | 15.88 | 15.55 | 15.80 | 227,812 | +0.29(+1.87%) |
Nov 13, 2009 | 15.35 | 15.60 | 15.09 | 15.51 | 110,058 | +0.20(+1.31%) |
Nov 12, 2009 | 15.50 | 15.89 | 15.25 | 15.31 | 141,382 | -0.29(-1.86%) |
Nov 11, 2009 | 15.55 | 15.72 | 15.36 | 15.60 | 143,351 | +0.22(+1.43%) |
Nov 10, 2009 | 15.95 | 16.00 | 15.26 | 15.38 | 162,817 | -0.61(-3.81%) |
Nov 09, 2009 | 15.46 | 16.05 | 15.40 | 15.99 | 462,757 | +0.71(+4.65%) |
Nov 06, 2009 | 15.10 | 15.32 | 14.84 | 15.28 | 179,383 | +0.14(+0.92%) |
Nov 05, 2009 | 14.83 | 15.15 | 14.54 | 15.14 | 120,380 | +0.40(+2.71%) |
Nov 04, 2009 | 14.71 | 14.91 | 14.54 | 14.74 | 310,303 | +0.08(+0.55%) |
Nov 03, 2009 | 14.56 | 14.92 | 14.16 | 14.66 | 126,892 | +0.09(+0.62%) |