Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.62 | 14.83 | 14.45 | 14.59 | 246,781 | -0.03(-0.19%) |
Jan 28, 2010 | 14.83 | 15.07 | 14.54 | 14.62 | 120,005 | -0.12(-0.83%) |
Jan 27, 2010 | 14.54 | 14.92 | 14.46 | 14.74 | 154,842 | +0.11(+0.77%) |
Jan 26, 2010 | 14.95 | 15.04 | 14.61 | 14.63 | 235,796 | -0.34(-2.27%) |
Jan 25, 2010 | 14.82 | 15.29 | 14.82 | 14.97 | 193,195 | +0.28(+1.93%) |
Jan 22, 2010 | 14.45 | 15.55 | 14.27 | 14.69 | 336,223 | +0.16(+1.10%) |
Jan 21, 2010 | 15.29 | 15.51 | 13.82 | 14.53 | 704,490 | -0.71(-4.65%) |
Jan 20, 2010 | 15.56 | 15.61 | 15.15 | 15.23 | 297,683 | -0.39(-2.48%) |
Jan 19, 2010 | 15.70 | 16.36 | 15.54 | 15.62 | 234,204 | -0.09(-0.60%) |
Jan 15, 2010 | 16.10 | 15.72 | 15.72 | 15.72 | 188,688 | -0.31(-1.94%) |
Jan 14, 2010 | 16.25 | 16.36 | 15.92 | 16.03 | 118,670 | -0.19(-1.16%) |
Jan 13, 2010 | 15.50 | 16.26 | 15.50 | 16.22 | 211,507 | +0.73(+4.69%) |
Jan 12, 2010 | 15.90 | 16.05 | 15.25 | 15.49 | 266,571 | -0.57(-3.53%) |
Jan 11, 2010 | 16.44 | 16.44 | 15.86 | 16.06 | 267,018 | -0.39(-2.35%) |
Jan 08, 2010 | 16.39 | 16.46 | 16.16 | 16.44 | 116,824 | +0.03(+0.17%) |
Jan 07, 2010 | 16.81 | 17.43 | 16.26 | 16.41 | 172,201 | -0.31(-1.86%) |
Jan 06, 2010 | 17.00 | 17.93 | 16.69 | 16.73 | 345,730 | -0.11(-0.67%) |
Jan 05, 2010 | 16.82 | 16.99 | 16.30 | 16.84 | 222,691 | -0.15(-0.89%) |
Jan 04, 2010 | 16.47 | 17.21 | 16.47 | 16.99 | 420,677 | +0.59(+3.63%) |
Dec 31, 2009 | 16.40 | 16.40 | 16.40 | 16.40 | 117,705 | -0.10(-0.63%) |
Dec 30, 2009 | 16.09 | 16.51 | 16.09 | 16.50 | 118,567 | +0.34(+2.10%) |
Dec 29, 2009 | 16.69 | 16.69 | 16.05 | 16.16 | 154,157 | -0.64(-3.82%) |
Dec 28, 2009 | 16.75 | 17.06 | 16.62 | 16.80 | 113,739 | +0.03(+0.17%) |
Dec 24, 2009 | 16.94 | 16.95 | 16.58 | 16.77 | 70,376 | -0.22(-1.28%) |
Dec 23, 2009 | 17.24 | 17.42 | 16.79 | 16.99 | 140,297 | -0.23(-1.32%) |
Dec 22, 2009 | 17.37 | 17.58 | 16.90 | 17.22 | 273,922 | -0.09(-0.55%) |
Dec 21, 2009 | 16.11 | 17.36 | 15.89 | 17.31 | 346,533 | +1.36(+8.52%) |
Dec 18, 2009 | 17.07 | 17.35 | 15.71 | 15.95 | 570,688 | -1.01(-5.95%) |
Dec 17, 2009 | 17.46 | 17.46 | 16.81 | 16.96 | 323,546 | -0.47(-2.71%) |
Dec 16, 2009 | 17.31 | 17.78 | 17.29 | 17.43 | 298,861 | +0.25(+1.43%) |
Dec 15, 2009 | 17.92 | 17.92 | 17.01 | 17.19 | 472,726 | -0.70(-3.91%) |
Dec 14, 2009 | 17.91 | 18.17 | 16.99 | 17.89 | 1,024,234 | +0.80(+4.70%) |
Dec 11, 2009 | 16.13 | 17.20 | 16.05 | 17.08 | 871,189 | +1.25(+7.87%) |
Dec 10, 2009 | 14.82 | 16.15 | 14.77 | 15.84 | 995,340 | +0.94(+6.34%) |
Dec 09, 2009 | 14.82 | 14.95 | 14.59 | 14.89 | 197,715 | -0.01(-0.06%) |
Dec 08, 2009 | 14.73 | 14.99 | 14.47 | 14.90 | 241,387 | +0.07(+0.45%) |
Dec 07, 2009 | 14.84 | 14.96 | 14.62 | 14.84 | 105,439 | +0.07(+0.45%) |
Dec 04, 2009 | 14.47 | 14.96 | 14.47 | 14.77 | 256,850 | +0.47(+3.30%) |
Dec 03, 2009 | 14.95 | 15.00 | 14.23 | 14.30 | 300,431 | -0.58(-3.87%) |
Dec 02, 2009 | 14.63 | 15.05 | 14.58 | 14.88 | 225,309 | +0.26(+1.81%) |
Dec 01, 2009 | 14.53 | 14.86 | 14.31 | 14.61 | 322,022 | +0.24(+1.64%) |
Nov 30, 2009 | 14.41 | 14.51 | 13.83 | 14.38 | 272,320 | +0.04(+0.26%) |
Nov 27, 2009 | 14.23 | 14.56 | 14.10 | 14.34 | 168,173 | -0.51(-3.43%) |
Nov 25, 2009 | 14.73 | 15.09 | 14.18 | 14.85 | 321,247 | +0.18(+1.22%) |
Nov 24, 2009 | 15.30 | 15.31 | 14.56 | 14.67 | 256,859 | -0.64(-4.19%) |
Nov 23, 2009 | 15.05 | 15.71 | 14.78 | 15.31 | 611,193 | +0.47(+3.18%) |
Nov 20, 2009 | 13.04 | 14.87 | 12.88 | 14.84 | 1,971,109 | +2.30(+18.37%) |
Nov 19, 2009 | 12.49 | 12.69 | 12.38 | 12.53 | 334,203 | +0.05(+0.38%) |
Nov 18, 2009 | 12.64 | 12.64 | 12.41 | 12.49 | 229,160 | -0.09(-0.75%) |
Nov 17, 2009 | 12.28 | 12.74 | 12.28 | 12.58 | 299,330 | +0.37(+3.01%) |
Nov 16, 2009 | 11.99 | 12.36 | 11.98 | 12.21 | 135,443 | +0.25(+2.05%) |
Nov 13, 2009 | 12.02 | 12.15 | 11.87 | 11.97 | 129,358 | -0.03(-0.24%) |
Nov 12, 2009 | 12.11 | 12.27 | 11.97 | 12.00 | 171,440 | -0.20(-1.63%) |
Nov 11, 2009 | 12.26 | 12.64 | 12.11 | 12.20 | 138,483 | +0.06(+0.47%) |
Nov 10, 2009 | 12.36 | 12.40 | 12.00 | 12.14 | 176,528 | -0.27(-2.21%) |
Nov 09, 2009 | 12.40 | 12.82 | 12.13 | 12.41 | 190,216 | +0.06(+0.46%) |
Nov 06, 2009 | 12.05 | 12.65 | 11.90 | 12.36 | 127,916 | +0.11(+0.92%) |
Nov 05, 2009 | 12.13 | 12.28 | 12.01 | 12.24 | 180,946 | +0.24(+1.97%) |
Nov 04, 2009 | 12.08 | 12.32 | 11.97 | 12.01 | 138,972 | +0.03(+0.24%) |
Nov 03, 2009 | 11.97 | 11.99 | 11.63 | 11.98 | 187,024 | +0.00(+0.00%) |