Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.11 | 15.40 | 13.26 | 13.59 | 365,657 | -1.64(-10.79%) |
Jan 28, 2010 | 15.23 | 15.30 | 14.81 | 15.23 | 85,814 | +0.00(+0.00%) |
Jan 27, 2010 | 14.83 | 15.27 | 14.70 | 15.23 | 61,090 | +0.45(+3.07%) |
Jan 26, 2010 | 15.36 | 15.40 | 14.70 | 14.78 | 84,712 | -0.71(-4.59%) |
Jan 25, 2010 | 15.63 | 15.87 | 15.49 | 15.49 | 47,488 | +0.09(+0.61%) |
Jan 22, 2010 | 16.10 | 16.10 | 15.19 | 15.39 | 153,984 | -0.71(-4.41%) |
Jan 21, 2010 | 17.49 | 17.54 | 16.04 | 16.10 | 145,439 | -1.23(-7.11%) |
Jan 20, 2010 | 17.08 | 17.46 | 16.87 | 17.34 | 57,058 | +0.12(+0.70%) |
Jan 19, 2010 | 16.81 | 17.46 | 16.69 | 17.22 | 90,888 | +0.40(+2.39%) |
Jan 15, 2010 | 17.28 | 16.81 | 16.81 | 16.81 | 55,863 | -0.32(-1.85%) |
Jan 14, 2010 | 17.33 | 17.33 | 17.10 | 17.13 | 32,294 | +0.04(+0.25%) |
Jan 13, 2010 | 16.99 | 17.20 | 16.53 | 17.09 | 80,324 | +0.21(+1.27%) |
Jan 12, 2010 | 17.19 | 17.26 | 16.49 | 16.87 | 107,512 | -0.42(-2.42%) |
Jan 11, 2010 | 17.16 | 17.63 | 17.16 | 17.29 | 96,632 | -0.27(-1.51%) |
Jan 08, 2010 | 17.47 | 17.93 | 17.20 | 17.56 | 189,211 | +0.11(+0.64%) |
Jan 07, 2010 | 17.96 | 18.00 | 17.41 | 17.45 | 65,542 | -0.52(-2.91%) |
Jan 06, 2010 | 17.97 | 18.02 | 17.71 | 17.97 | 103,806 | +0.14(+0.77%) |
Jan 05, 2010 | 18.23 | 18.47 | 17.83 | 17.83 | 77,015 | -0.39(-2.16%) |
Jan 04, 2010 | 17.97 | 18.23 | 17.80 | 18.23 | 96,138 | +0.51(+2.90%) |
Dec 31, 2009 | 17.99 | 17.71 | 17.71 | 17.71 | 56,681 | -0.26(-1.43%) |
Dec 30, 2009 | 17.91 | 18.06 | 17.68 | 17.97 | 49,755 | +0.06(+0.33%) |
Dec 29, 2009 | 17.87 | 17.96 | 17.68 | 17.91 | 35,880 | +0.04(+0.24%) |
Dec 28, 2009 | 18.43 | 18.69 | 17.47 | 17.87 | 55,287 | -0.15(-0.81%) |
Dec 24, 2009 | 17.99 | 18.09 | 17.81 | 18.01 | 18,249 | +0.12(+0.67%) |
Dec 23, 2009 | 17.82 | 18.05 | 17.71 | 17.89 | 52,242 | +0.22(+1.26%) |
Dec 22, 2009 | 18.02 | 18.05 | 17.56 | 17.67 | 76,921 | -0.37(-2.04%) |
Dec 21, 2009 | 18.37 | 18.40 | 16.27 | 18.04 | 114,502 | -0.40(-2.18%) |
Dec 18, 2009 | 17.33 | 18.44 | 17.33 | 18.44 | 208,422 | +0.68(+3.86%) |
Dec 17, 2009 | 17.85 | 18.09 | 17.65 | 17.75 | 70,640 | -0.18(-1.00%) |
Dec 16, 2009 | 17.01 | 18.40 | 16.90 | 17.93 | 250,628 | +1.27(+7.60%) |
Dec 15, 2009 | 16.92 | 17.52 | 16.67 | 16.67 | 156,076 | -0.26(-1.52%) |
Dec 14, 2009 | 16.98 | 17.03 | 16.81 | 16.93 | 120,493 | +0.66(+4.05%) |
Dec 11, 2009 | 15.64 | 16.34 | 15.64 | 16.27 | 97,688 | +0.76(+4.91%) |
Dec 10, 2009 | 15.53 | 15.73 | 15.29 | 15.50 | 82,310 | -0.07(-0.44%) |
Dec 09, 2009 | 15.87 | 15.95 | 15.19 | 15.57 | 95,480 | -0.39(-2.47%) |
Dec 08, 2009 | 15.87 | 16.47 | 15.75 | 15.97 | 69,130 | -0.09(-0.53%) |
Dec 07, 2009 | 15.88 | 16.49 | 15.88 | 16.05 | 62,322 | -0.09(-0.58%) |
Dec 04, 2009 | 16.39 | 16.81 | 16.01 | 16.15 | 103,086 | +0.07(+0.43%) |
Dec 03, 2009 | 16.69 | 16.90 | 15.99 | 16.08 | 56,034 | -0.50(-3.04%) |
Dec 02, 2009 | 16.48 | 17.25 | 16.48 | 16.58 | 135,784 | +0.12(+0.73%) |
Dec 01, 2009 | 15.99 | 16.63 | 15.78 | 16.46 | 110,944 | +0.60(+3.78%) |
Nov 30, 2009 | 16.08 | 16.08 | 15.46 | 15.86 | 135,578 | -0.21(-1.28%) |
Nov 27, 2009 | 16.37 | 16.44 | 15.86 | 16.07 | 54,539 | -0.73(-4.33%) |
Nov 25, 2009 | 17.11 | 17.11 | 16.69 | 16.80 | 67,284 | -0.17(-1.01%) |
Nov 24, 2009 | 16.88 | 16.97 | 16.43 | 16.97 | 96,311 | +0.19(+1.12%) |
Nov 23, 2009 | 16.19 | 17.63 | 16.19 | 16.78 | 220,656 | +0.64(+3.98%) |
Nov 20, 2009 | 15.91 | 16.30 | 15.67 | 16.14 | 116,094 | -0.11(-0.68%) |
Nov 19, 2009 | 17.05 | 17.05 | 15.75 | 16.25 | 150,741 | -0.87(-5.10%) |
Nov 18, 2009 | 16.15 | 17.40 | 16.13 | 17.12 | 372,891 | +0.98(+6.10%) |
Nov 17, 2009 | 15.83 | 16.66 | 15.41 | 16.14 | 172,575 | +0.26(+1.62%) |
Nov 16, 2009 | 14.55 | 16.00 | 14.49 | 15.88 | 311,091 | +1.52(+10.61%) |
Nov 13, 2009 | 14.25 | 14.59 | 14.08 | 14.36 | 84,139 | +0.32(+2.25%) |
Nov 12, 2009 | 14.42 | 14.79 | 14.03 | 14.04 | 100,489 | -0.44(-3.01%) |
Nov 11, 2009 | 14.56 | 14.72 | 14.27 | 14.48 | 57,124 | +0.00(+0.00%) |
Nov 10, 2009 | 14.50 | 14.56 | 14.02 | 14.48 | 88,683 | -0.25(-1.68%) |
Nov 09, 2009 | 14.63 | 14.76 | 14.27 | 14.73 | 96,324 | +0.44(+3.05%) |
Nov 06, 2009 | 13.95 | 14.29 | 13.66 | 14.29 | 146,719 | +0.35(+2.52%) |
Nov 05, 2009 | 14.05 | 14.15 | 13.82 | 13.94 | 136,868 | +0.19(+1.37%) |
Nov 04, 2009 | 13.42 | 14.16 | 13.41 | 13.75 | 229,312 | +0.60(+4.55%) |
Nov 03, 2009 | 12.66 | 13.17 | 12.54 | 13.15 | 150,208 | +0.45(+3.57%) |