Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.30 | 16.45 | 16.04 | 16.05 | 121,425 | -0.25(-1.53%) |
Jan 28, 2010 | 16.60 | 16.60 | 16.11 | 16.30 | 57,567 | -0.32(-1.93%) |
Jan 27, 2010 | 16.37 | 16.65 | 16.35 | 16.62 | 87,973 | +0.14(+0.85%) |
Jan 26, 2010 | 16.50 | 16.67 | 16.10 | 16.48 | 67,899 | -0.02(-0.12%) |
Jan 25, 2010 | 16.77 | 16.77 | 16.15 | 16.50 | 55,562 | -0.20(-1.20%) |
Jan 22, 2010 | 17.26 | 17.29 | 16.65 | 16.70 | 93,254 | -0.59(-3.41%) |
Jan 21, 2010 | 17.55 | 17.86 | 17.27 | 17.29 | 137,694 | -0.29(-1.65%) |
Jan 20, 2010 | 17.06 | 17.60 | 17.00 | 17.58 | 213,217 | +0.36(+2.09%) |
Jan 19, 2010 | 17.09 | 17.30 | 16.90 | 17.22 | 226,999 | +0.25(+1.47%) |
Jan 15, 2010 | 17.00 | 16.97 | 16.97 | 16.97 | 158,800 | +0.17(+1.01%) |
Jan 14, 2010 | 16.80 | 16.89 | 16.70 | 16.80 | 79,434 | +0.01(+0.06%) |
Jan 13, 2010 | 16.80 | 16.80 | 16.55 | 16.79 | 71,279 | +0.04(+0.24%) |
Jan 12, 2010 | 16.84 | 16.97 | 16.65 | 16.75 | 74,612 | -0.14(-0.83%) |
Jan 11, 2010 | 16.90 | 16.95 | 16.79 | 16.89 | 140,371 | +0.11(+0.66%) |
Jan 08, 2010 | 16.53 | 16.80 | 16.47 | 16.78 | 315,889 | +0.29(+1.76%) |
Jan 07, 2010 | 16.74 | 16.93 | 16.44 | 16.49 | 274,403 | -0.21(-1.26%) |
Jan 06, 2010 | 16.97 | 17.11 | 16.50 | 16.70 | 964,218 | +0.74(+4.64%) |
Jan 05, 2010 | 16.25 | 16.25 | 15.93 | 15.96 | 148,492 | -0.29(-1.78%) |
Jan 04, 2010 | 16.15 | 16.42 | 16.05 | 16.25 | 205,607 | +0.20(+1.25%) |
Dec 31, 2009 | 16.25 | 16.05 | 16.05 | 16.05 | 60,500 | -0.23(-1.41%) |
Dec 30, 2009 | 15.81 | 16.28 | 15.81 | 16.28 | 79,390 | +0.46(+2.91%) |
Dec 29, 2009 | 15.79 | 16.01 | 15.78 | 15.82 | 58,161 | +0.09(+0.57%) |
Dec 28, 2009 | 15.70 | 15.75 | 15.55 | 15.73 | 53,730 | +0.10(+0.64%) |
Dec 24, 2009 | 15.66 | 15.75 | 15.56 | 15.63 | 21,232 | +0.04(+0.26%) |
Dec 23, 2009 | 15.60 | 15.75 | 15.38 | 15.59 | 111,750 | +0.10(+0.65%) |
Dec 22, 2009 | 15.51 | 15.68 | 15.38 | 15.49 | 75,577 | -0.09(-0.58%) |
Dec 21, 2009 | 15.39 | 15.63 | 15.29 | 15.58 | 100,497 | +0.30(+1.96%) |
Dec 18, 2009 | 15.65 | 15.72 | 15.28 | 15.28 | 166,467 | -0.23(-1.48%) |
Dec 17, 2009 | 15.52 | 15.64 | 15.31 | 15.51 | 120,760 | -0.11(-0.70%) |
Dec 16, 2009 | 15.73 | 15.73 | 15.46 | 15.62 | 148,202 | +0.04(+0.26%) |
Dec 15, 2009 | 15.66 | 15.81 | 15.58 | 15.58 | 96,183 | -0.18(-1.14%) |
Dec 14, 2009 | 15.71 | 15.88 | 15.65 | 15.76 | 57,513 | +0.09(+0.57%) |
Dec 11, 2009 | 15.72 | 15.75 | 15.50 | 15.67 | 55,562 | +0.03(+0.19%) |
Dec 10, 2009 | 15.85 | 15.88 | 15.51 | 15.64 | 117,759 | -0.22(-1.39%) |
Dec 09, 2009 | 15.76 | 15.86 | 15.48 | 15.86 | 140,463 | +0.09(+0.57%) |
Dec 08, 2009 | 15.63 | 15.88 | 15.26 | 15.77 | 228,770 | +0.04(+0.25%) |
Dec 07, 2009 | 15.67 | 15.74 | 15.48 | 15.73 | 81,077 | +0.10(+0.64%) |
Dec 04, 2009 | 15.75 | 15.93 | 15.41 | 15.63 | 197,308 | +0.16(+1.03%) |
Dec 03, 2009 | 15.80 | 15.82 | 15.46 | 15.47 | 132,475 | -0.17(-1.09%) |
Dec 02, 2009 | 15.67 | 15.90 | 15.60 | 15.64 | 108,605 | +0.03(+0.19%) |
Dec 01, 2009 | 15.71 | 15.71 | 15.45 | 15.61 | 168,179 | +0.06(+0.39%) |
Nov 30, 2009 | 15.85 | 15.91 | 15.45 | 15.55 | 570,512 | -0.36(-2.26%) |
Nov 27, 2009 | 15.72 | 16.23 | 15.47 | 15.91 | 87,968 | -0.25(-1.55%) |
Nov 25, 2009 | 16.21 | 16.24 | 16.06 | 16.16 | 71,530 | -0.03(-0.19%) |
Nov 24, 2009 | 16.02 | 16.24 | 15.77 | 16.19 | 213,864 | +0.20(+1.25%) |
Nov 23, 2009 | 15.82 | 16.20 | 15.81 | 15.99 | 115,355 | +0.27(+1.72%) |
Nov 20, 2009 | 15.61 | 15.75 | 15.57 | 15.72 | 128,228 | -0.03(-0.19%) |
Nov 19, 2009 | 15.43 | 15.75 | 15.13 | 15.75 | 174,419 | +0.16(+1.03%) |
Nov 18, 2009 | 15.53 | 15.60 | 15.33 | 15.59 | 75,671 | +0.11(+0.71%) |
Nov 17, 2009 | 15.44 | 15.74 | 15.40 | 15.48 | 123,370 | -0.07(-0.45%) |
Nov 16, 2009 | 15.05 | 15.74 | 15.02 | 15.55 | 175,456 | +0.56(+3.74%) |
Nov 13, 2009 | 14.71 | 14.99 | 14.60 | 14.99 | 97,150 | +0.38(+2.60%) |
Nov 12, 2009 | 14.64 | 14.85 | 14.55 | 14.61 | 85,280 | -0.03(-0.20%) |
Nov 11, 2009 | 14.67 | 14.73 | 14.49 | 14.64 | 63,923 | +0.13(+0.90%) |
Nov 10, 2009 | 14.66 | 14.70 | 14.40 | 14.51 | 69,182 | -0.17(-1.16%) |
Nov 09, 2009 | 14.53 | 14.83 | 14.53 | 14.68 | 144,992 | +0.22(+1.52%) |
Nov 06, 2009 | 14.58 | 14.64 | 14.41 | 14.46 | 268,993 | -0.29(-1.97%) |
Nov 05, 2009 | 14.80 | 14.84 | 14.36 | 14.75 | 213,308 | +0.02(+0.14%) |
Nov 04, 2009 | 15.21 | 15.21 | 14.72 | 14.73 | 176,400 | -0.43(-2.84%) |
Nov 03, 2009 | 15.00 | 15.24 | 15.00 | 15.16 | 51,509 | +0.06(+0.40%) |