Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.40 | 17.60 | 17.20 | 17.35 | 472,919 | +0.05(+0.29%) |
Jan 28, 2010 | 17.18 | 17.40 | 16.96 | 17.30 | 725,710 | +0.30(+1.76%) |
Jan 27, 2010 | 17.41 | 17.41 | 16.93 | 17.00 | 389,928 | -0.49(-2.80%) |
Jan 26, 2010 | 17.30 | 17.50 | 17.25 | 17.49 | 258,735 | +0.10(+0.58%) |
Jan 25, 2010 | 17.40 | 17.68 | 17.34 | 17.39 | 386,014 | +0.01(+0.06%) |
Jan 22, 2010 | 17.41 | 17.81 | 17.35 | 17.38 | 343,121 | +0.02(+0.12%) |
Jan 21, 2010 | 17.71 | 17.71 | 17.32 | 17.36 | 255,883 | -0.29(-1.64%) |
Jan 20, 2010 | 17.75 | 17.79 | 17.44 | 17.65 | 386,930 | -0.09(-0.51%) |
Jan 19, 2010 | 18.00 | 18.00 | 17.65 | 17.74 | 393,617 | -0.24(-1.33%) |
Jan 18, 2010 | 18.14 | 18.14 | 17.87 | 17.98 | 97,483 | -0.02(-0.11%) |
Jan 15, 2010 | 18.10 | 18.11 | 17.73 | 18.00 | 494,153 | -0.05(-0.28%) |
Jan 14, 2010 | 18.15 | 18.19 | 17.92 | 18.05 | 634,877 | -0.13(-0.72%) |
Jan 13, 2010 | 17.55 | 18.26 | 17.52 | 18.18 | 1,586,304 | +0.78(+4.48%) |
Jan 12, 2010 | 17.29 | 17.60 | 17.15 | 17.40 | 738,737 | +0.10(+0.58%) |
Jan 11, 2010 | 16.75 | 17.42 | 16.75 | 17.30 | 1,930,880 | +0.70(+4.22%) |
Jan 08, 2010 | 16.63 | 16.68 | 16.52 | 16.60 | 327,393 | +0.05(+0.30%) |
Jan 07, 2010 | 16.55 | 16.59 | 16.38 | 16.55 | 354,921 | +0.01(+0.06%) |
Jan 06, 2010 | 16.67 | 16.67 | 16.49 | 16.54 | 433,138 | -0.04(-0.24%) |
Jan 05, 2010 | 16.66 | 16.68 | 16.41 | 16.58 | 181,443 | -0.12(-0.72%) |
Jan 04, 2010 | 16.73 | 16.92 | 16.68 | 16.70 | 166,355 | +0.02(+0.12%) |
Dec 31, 2009 | 16.68 | 16.68 | 16.68 | 0 | +0.10(+0.60%) | |
Dec 30, 2009 | 16.99 | 16.99 | 16.58 | 16.58 | 232,650 | -0.41(-2.41%) |
Dec 29, 2009 | 16.72 | 16.99 | 16.66 | 16.99 | 202,480 | +0.22(+1.31%) |
Dec 24, 2009 | 16.60 | 16.77 | 16.45 | 16.77 | 169,323 | +0.31(+1.88%) |
Dec 23, 2009 | 16.50 | 16.68 | 16.34 | 16.46 | 213,165 | +0.01(+0.06%) |
Dec 22, 2009 | 16.47 | 16.47 | 16.15 | 16.45 | 201,827 | +0.08(+0.49%) |
Dec 21, 2009 | 16.24 | 16.48 | 16.11 | 16.37 | 394,677 | +0.21(+1.30%) |
Dec 18, 2009 | 16.15 | 16.34 | 16.05 | 16.16 | 712,766 | +0.00(+0.00%) |
Dec 17, 2009 | 15.85 | 16.27 | 15.85 | 16.16 | 403,178 | +0.26(+1.64%) |
Dec 16, 2009 | 16.23 | 16.23 | 15.75 | 15.90 | 920,661 | -0.29(-1.79%) |
Dec 15, 2009 | 16.00 | 16.51 | 15.93 | 16.19 | 574,593 | +0.21(+1.31%) |
Dec 14, 2009 | 15.75 | 16.00 | 15.84 | 15.98 | 339,239 | +0.22(+1.40%) |
Dec 11, 2009 | 15.85 | 15.85 | 15.63 | 15.76 | 538,255 | -0.09(-0.57%) |
Dec 10, 2009 | 15.75 | 15.98 | 15.67 | 15.85 | 528,889 | +0.06(+0.38%) |
Dec 09, 2009 | 15.98 | 15.98 | 15.64 | 15.79 | 532,204 | -0.19(-1.19%) |
Dec 08, 2009 | 15.84 | 15.99 | 15.61 | 15.98 | 702,160 | +0.22(+1.40%) |
Dec 07, 2009 | 15.60 | 16.08 | 15.58 | 15.76 | 1,444,380 | +0.02(+0.13%) |
Dec 04, 2009 | 15.80 | 15.95 | 15.52 | 15.74 | 1,200,059 | -0.05(-0.32%) |
Dec 03, 2009 | 15.81 | 15.90 | 15.57 | 15.79 | 498,788 | -0.11(-0.69%) |
Dec 02, 2009 | 15.70 | 15.93 | 15.65 | 15.90 | 1,263,108 | +0.13(+0.82%) |
Dec 01, 2009 | 14.50 | 15.77 | 14.50 | 15.77 | 2,495,113 | +0.69(+4.58%) |
Nov 30, 2009 | 15.55 | 15.56 | 15.08 | 15.08 | 958,484 | -0.47(-3.02%) |
Nov 27, 2009 | 15.51 | 15.68 | 15.48 | 15.55 | 244,302 | -0.10(-0.64%) |
Nov 26, 2009 | 15.56 | 15.78 | 15.54 | 15.65 | 230,248 | -0.04(-0.25%) |
Nov 25, 2009 | 15.78 | 15.79 | 15.64 | 15.69 | 413,903 | -0.14(-0.88%) |
Nov 24, 2009 | 15.98 | 15.98 | 15.76 | 15.83 | 823,079 | -0.07(-0.44%) |
Nov 23, 2009 | 15.89 | 16.02 | 15.54 | 15.90 | 429,348 | +0.08(+0.51%) |
Nov 20, 2009 | 15.78 | 15.89 | 15.65 | 15.82 | 266,268 | -0.02(-0.13%) |
Nov 19, 2009 | 16.12 | 16.12 | 15.72 | 15.84 | 896,688 | -0.24(-1.49%) |
Nov 18, 2009 | 16.00 | 16.13 | 15.97 | 16.08 | 592,056 | +0.04(+0.25%) |
Nov 17, 2009 | 16.08 | 16.15 | 16.00 | 16.04 | 177,002 | +0.06(+0.38%) |
Nov 16, 2009 | 16.00 | 16.19 | 15.90 | 15.98 | 630,377 | +0.09(+0.57%) |
Nov 13, 2009 | 15.54 | 15.91 | 15.55 | 15.89 | 661,773 | +0.41(+2.65%) |
Nov 12, 2009 | 15.40 | 15.52 | 15.32 | 15.48 | 1,435,519 | +0.00(+0.00%) |
Nov 11, 2009 | 15.76 | 15.80 | 15.37 | 15.48 | 917,012 | -0.67(-4.15%) |
Nov 10, 2009 | 16.30 | 16.30 | 16.14 | 16.15 | 425,352 | +0.00(+0.00%) |
Nov 09, 2009 | 16.14 | 16.23 | 15.95 | 16.15 | 278,685 | +0.22(+1.38%) |
Nov 06, 2009 | 15.89 | 16.00 | 15.77 | 15.93 | 542,693 | +0.04(+0.25%) |
Nov 05, 2009 | 16.32 | 16.32 | 15.80 | 15.89 | 638,074 | -0.40(-2.46%) |
Nov 04, 2009 | 16.20 | 16.29 | 16.05 | 16.29 | 291,544 | +0.19(+1.18%) |
Nov 03, 2009 | 16.09 | 16.10 | 15.75 | 16.10 | 362,235 | +0.00(+0.00%) |