Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.62 | 15.80 | 15.32 | 15.38 | 1,046,077 | -0.12(-0.80%) |
Jan 28, 2010 | 15.73 | 15.78 | 15.30 | 15.51 | 897,780 | -0.15(-0.94%) |
Jan 27, 2010 | 15.52 | 15.68 | 15.36 | 15.65 | 848,706 | +0.06(+0.38%) |
Jan 26, 2010 | 15.63 | 15.77 | 15.45 | 15.59 | 973,521 | -0.06(-0.38%) |
Jan 25, 2010 | 15.65 | 15.68 | 15.37 | 15.65 | 704,140 | +0.16(+1.04%) |
Jan 22, 2010 | 15.73 | 15.92 | 15.47 | 15.49 | 1,158,750 | -0.26(-1.63%) |
Jan 21, 2010 | 16.14 | 16.18 | 15.75 | 15.75 | 935,135 | -0.34(-2.14%) |
Jan 20, 2010 | 16.20 | 16.25 | 15.97 | 16.09 | 557,347 | -0.22(-1.35%) |
Jan 19, 2010 | 15.90 | 16.33 | 15.86 | 16.31 | 1,144,657 | +0.45(+2.87%) |
Jan 15, 2010 | 15.87 | 15.86 | 15.86 | 15.86 | 790,453 | -0.03(-0.19%) |
Jan 14, 2010 | 15.80 | 15.97 | 15.71 | 15.89 | 689,123 | -0.03(-0.18%) |
Jan 13, 2010 | 15.45 | 15.95 | 15.45 | 15.92 | 1,039,799 | +0.46(+2.99%) |
Jan 12, 2010 | 15.57 | 15.73 | 15.33 | 15.45 | 774,055 | -0.21(-1.31%) |
Jan 11, 2010 | 15.70 | 15.71 | 15.54 | 15.66 | 412,802 | +0.10(+0.66%) |
Jan 08, 2010 | 15.65 | 15.65 | 15.50 | 15.56 | 414,779 | -0.12(-0.75%) |
Jan 07, 2010 | 15.52 | 15.70 | 15.40 | 15.68 | 832,660 | +0.12(+0.80%) |
Jan 06, 2010 | 15.80 | 15.91 | 15.48 | 15.55 | 629,088 | -0.25(-1.58%) |
Jan 05, 2010 | 15.80 | 15.92 | 15.65 | 15.80 | 1,133,116 | +0.01(+0.09%) |
Jan 04, 2010 | 15.94 | 16.00 | 15.65 | 15.79 | 852,690 | +0.04(+0.28%) |
Dec 31, 2009 | 16.08 | 15.74 | 15.74 | 15.74 | 782,682 | -0.34(-2.10%) |
Dec 30, 2009 | 15.92 | 16.09 | 15.87 | 16.08 | 765,883 | +0.11(+0.69%) |
Dec 29, 2009 | 16.00 | 16.03 | 15.88 | 15.97 | 620,563 | -0.03(-0.18%) |
Dec 28, 2009 | 16.02 | 16.09 | 15.90 | 16.00 | 739,712 | +0.01(+0.05%) |
Dec 24, 2009 | 15.98 | 16.03 | 15.89 | 15.99 | 402,924 | +0.04(+0.23%) |
Dec 23, 2009 | 16.00 | 16.13 | 15.93 | 15.95 | 670,169 | +0.01(+0.09%) |
Dec 22, 2009 | 15.91 | 16.00 | 15.87 | 15.94 | 1,066,222 | +0.03(+0.18%) |
Dec 21, 2009 | 15.97 | 16.04 | 15.83 | 15.91 | 610,801 | +0.01(+0.05%) |
Dec 18, 2009 | 15.92 | 15.93 | 15.77 | 15.90 | 1,416,241 | +0.02(+0.14%) |
Dec 17, 2009 | 15.84 | 15.99 | 15.77 | 15.88 | 705,143 | +0.02(+0.14%) |
Dec 16, 2009 | 15.89 | 16.01 | 15.83 | 15.86 | 1,029,637 | +0.05(+0.32%) |
Dec 15, 2009 | 15.95 | 15.95 | 15.77 | 15.81 | 674,788 | -0.18(-1.10%) |
Dec 14, 2009 | 15.87 | 16.00 | 15.84 | 15.98 | 855,766 | +0.10(+0.60%) |
Dec 11, 2009 | 15.95 | 16.02 | 15.77 | 15.89 | 640,651 | +0.01(+0.09%) |
Dec 10, 2009 | 16.14 | 16.17 | 15.77 | 15.87 | 458,581 | -0.23(-1.46%) |
Dec 09, 2009 | 16.22 | 16.30 | 16.07 | 16.11 | 668,662 | -0.11(-0.68%) |
Dec 08, 2009 | 16.22 | 16.41 | 16.16 | 16.22 | 732,970 | -0.12(-0.76%) |
Dec 07, 2009 | 16.45 | 16.49 | 16.22 | 16.34 | 969,341 | -0.10(-0.58%) |
Dec 04, 2009 | 16.50 | 16.70 | 16.14 | 16.44 | 971,045 | +0.21(+1.27%) |
Dec 03, 2009 | 16.41 | 16.69 | 16.17 | 16.23 | 734,884 | -0.14(-0.85%) |
Dec 02, 2009 | 16.04 | 16.54 | 16.01 | 16.37 | 1,135,039 | +0.06(+0.36%) |
Dec 01, 2009 | 16.37 | 16.45 | 16.14 | 16.31 | 598,661 | +0.11(+0.68%) |
Nov 30, 2009 | 15.61 | 16.27 | 15.44 | 16.20 | 1,151,470 | +0.60(+3.86%) |
Nov 27, 2009 | 15.29 | 15.84 | 15.28 | 15.60 | 533,575 | -0.17(-1.07%) |
Nov 25, 2009 | 15.95 | 15.95 | 15.77 | 15.77 | 442,569 | -0.10(-0.65%) |
Nov 24, 2009 | 15.92 | 15.96 | 15.77 | 15.87 | 643,801 | -0.07(-0.46%) |
Nov 23, 2009 | 16.09 | 16.28 | 15.84 | 15.95 | 767,399 | +0.12(+0.74%) |
Nov 20, 2009 | 15.68 | 15.94 | 15.68 | 15.83 | 622,782 | +0.03(+0.19%) |
Nov 19, 2009 | 15.90 | 15.95 | 15.76 | 15.80 | 1,010,907 | -0.25(-1.55%) |
Nov 18, 2009 | 15.99 | 16.08 | 15.73 | 16.05 | 1,111,566 | -0.10(-0.59%) |
Nov 17, 2009 | 16.20 | 16.54 | 16.11 | 16.14 | 1,253,265 | -0.12(-0.72%) |
Nov 16, 2009 | 15.82 | 16.40 | 15.76 | 16.26 | 1,137,756 | +0.59(+3.79%) |
Nov 13, 2009 | 15.52 | 15.69 | 15.38 | 15.67 | 956,125 | +0.18(+1.18%) |
Nov 12, 2009 | 15.58 | 15.76 | 15.45 | 15.48 | 1,263,750 | -0.13(-0.85%) |
Nov 11, 2009 | 15.56 | 15.73 | 15.32 | 15.62 | 831,147 | +0.21(+1.38%) |
Nov 10, 2009 | 15.24 | 15.49 | 14.77 | 15.40 | 1,067,286 | +0.08(+0.53%) |
Nov 09, 2009 | 14.84 | 15.37 | 14.74 | 15.32 | 1,311,315 | +0.67(+4.55%) |
Nov 06, 2009 | 14.59 | 14.84 | 14.49 | 14.66 | 1,149,789 | -0.14(-0.94%) |
Nov 05, 2009 | 14.92 | 14.92 | 14.56 | 14.79 | 1,301,862 | +0.11(+0.75%) |
Nov 04, 2009 | 15.23 | 15.32 | 14.66 | 14.68 | 1,404,377 | -0.47(-3.10%) |
Nov 03, 2009 | 14.71 | 15.17 | 14.68 | 15.15 | 1,776,776 | +0.32(+2.18%) |