Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.13 | 16.40 | 15.86 | 15.87 | 96,367 | -0.24(-1.49%) |
Jan 28, 2010 | 16.59 | 16.73 | 16.05 | 16.11 | 112,909 | -0.50(-3.01%) |
Jan 27, 2010 | 16.26 | 16.67 | 16.26 | 16.61 | 134,541 | +0.25(+1.53%) |
Jan 26, 2010 | 16.09 | 16.90 | 16.05 | 16.36 | 295,075 | +0.26(+1.61%) |
Jan 25, 2010 | 16.19 | 16.51 | 15.99 | 16.10 | 194,429 | +0.14(+0.88%) |
Jan 22, 2010 | 15.93 | 16.17 | 15.76 | 15.96 | 155,943 | +0.03(+0.19%) |
Jan 21, 2010 | 16.04 | 16.12 | 15.75 | 15.93 | 485,146 | +0.05(+0.31%) |
Jan 20, 2010 | 16.32 | 16.49 | 15.87 | 15.88 | 225,757 | -0.52(-3.17%) |
Jan 19, 2010 | 16.35 | 16.61 | 16.14 | 16.40 | 547,792 | -0.13(-0.79%) |
Jan 15, 2010 | 16.86 | 16.53 | 16.53 | 16.53 | 203,600 | -0.25(-1.49%) |
Jan 14, 2010 | 17.06 | 17.19 | 16.71 | 16.78 | 131,293 | -0.32(-1.87%) |
Jan 13, 2010 | 17.00 | 17.41 | 16.56 | 17.10 | 189,538 | +0.11(+0.65%) |
Jan 12, 2010 | 17.41 | 17.47 | 16.85 | 16.99 | 422,460 | -0.44(-2.52%) |
Jan 11, 2010 | 18.35 | 18.49 | 17.35 | 17.43 | 166,436 | -0.87(-4.75%) |
Jan 08, 2010 | 18.57 | 18.57 | 18.20 | 18.30 | 104,399 | -0.11(-0.60%) |
Jan 07, 2010 | 18.60 | 18.87 | 18.29 | 18.41 | 67,951 | -0.21(-1.13%) |
Jan 06, 2010 | 18.46 | 18.79 | 18.18 | 18.62 | 120,917 | +0.20(+1.09%) |
Jan 05, 2010 | 18.67 | 18.75 | 18.27 | 18.42 | 106,545 | -0.25(-1.34%) |
Jan 04, 2010 | 18.29 | 18.73 | 18.07 | 18.67 | 108,695 | +0.60(+3.32%) |
Dec 31, 2009 | 18.02 | 18.07 | 18.07 | 18.07 | 71,300 | -0.09(-0.50%) |
Dec 30, 2009 | 18.14 | 18.16 | 17.99 | 18.16 | 68,154 | +0.02(+0.11%) |
Dec 29, 2009 | 18.17 | 18.25 | 17.94 | 18.14 | 51,411 | +0.05(+0.28%) |
Dec 28, 2009 | 18.26 | 18.64 | 17.78 | 18.09 | 174,728 | -0.08(-0.44%) |
Dec 24, 2009 | 18.36 | 18.39 | 17.89 | 18.17 | 90,567 | -0.24(-1.30%) |
Dec 23, 2009 | 19.17 | 19.24 | 18.25 | 18.41 | 201,372 | -0.71(-3.71%) |
Dec 22, 2009 | 19.30 | 19.30 | 18.71 | 19.12 | 95,039 | -0.11(-0.57%) |
Dec 21, 2009 | 19.34 | 19.39 | 18.72 | 19.23 | 156,448 | -0.06(-0.31%) |
Dec 18, 2009 | 19.21 | 19.37 | 18.83 | 19.29 | 454,453 | +0.39(+2.06%) |
Dec 17, 2009 | 19.54 | 19.66 | 18.49 | 18.90 | 185,241 | -0.63(-3.23%) |
Dec 16, 2009 | 19.10 | 19.83 | 18.50 | 19.53 | 541,434 | +0.72(+3.83%) |
Dec 15, 2009 | 18.34 | 19.26 | 17.97 | 18.81 | 170,760 | +0.38(+2.06%) |
Dec 14, 2009 | 18.21 | 18.50 | 17.52 | 18.43 | 148,688 | +0.95(+5.43%) |
Dec 11, 2009 | 16.92 | 17.57 | 16.84 | 17.48 | 98,632 | +0.57(+3.37%) |
Dec 10, 2009 | 16.93 | 17.45 | 16.77 | 16.91 | 159,492 | +0.06(+0.36%) |
Dec 09, 2009 | 16.94 | 17.19 | 16.61 | 16.85 | 91,492 | +0.07(+0.42%) |
Dec 08, 2009 | 16.85 | 17.17 | 16.59 | 16.78 | 402,290 | -0.12(-0.71%) |
Dec 07, 2009 | 17.32 | 17.34 | 16.66 | 16.90 | 183,418 | -0.37(-2.14%) |
Dec 04, 2009 | 16.74 | 17.41 | 16.54 | 17.27 | 169,434 | +0.76(+4.60%) |
Dec 03, 2009 | 17.00 | 17.22 | 16.34 | 16.51 | 282,501 | -0.45(-2.65%) |
Dec 02, 2009 | 16.32 | 17.34 | 16.32 | 16.96 | 211,724 | +0.68(+4.18%) |
Dec 01, 2009 | 15.75 | 16.30 | 15.63 | 16.28 | 120,632 | +0.66(+4.23%) |
Nov 30, 2009 | 15.58 | 15.73 | 15.29 | 15.62 | 123,258 | +0.01(+0.06%) |
Nov 27, 2009 | 15.59 | 15.91 | 15.51 | 15.61 | 66,195 | -0.43(-2.68%) |
Nov 25, 2009 | 16.00 | 16.14 | 15.88 | 16.04 | 82,461 | +0.27(+1.71%) |
Nov 24, 2009 | 15.64 | 15.89 | 15.05 | 15.77 | 250,943 | +0.09(+0.57%) |
Nov 23, 2009 | 15.83 | 15.90 | 15.50 | 15.68 | 143,263 | +0.00(+0.00%) |
Nov 20, 2009 | 15.86 | 16.00 | 15.58 | 15.68 | 308,656 | -0.28(-1.75%) |
Nov 19, 2009 | 16.57 | 16.57 | 15.80 | 15.96 | 206,146 | -0.67(-4.03%) |
Nov 18, 2009 | 17.00 | 17.00 | 16.36 | 16.63 | 145,297 | -0.38(-2.23%) |
Nov 17, 2009 | 17.17 | 17.32 | 16.68 | 17.01 | 83,082 | -0.24(-1.39%) |
Nov 16, 2009 | 16.36 | 17.36 | 16.36 | 17.25 | 280,845 | +0.82(+4.99%) |
Nov 13, 2009 | 15.94 | 16.53 | 15.80 | 16.43 | 139,667 | +0.53(+3.33%) |
Nov 12, 2009 | 16.48 | 16.48 | 15.50 | 15.90 | 239,623 | -0.73(-4.39%) |
Nov 11, 2009 | 15.90 | 16.77 | 15.90 | 16.63 | 529,249 | +0.80(+5.05%) |
Nov 10, 2009 | 17.33 | 17.36 | 15.80 | 15.83 | 554,838 | -1.37(-7.97%) |
Nov 09, 2009 | 16.59 | 17.73 | 16.45 | 17.20 | 304,161 | +0.71(+4.31%) |
Nov 06, 2009 | 16.60 | 16.99 | 16.33 | 16.49 | 530,786 | -0.23(-1.38%) |
Nov 05, 2009 | 16.66 | 17.18 | 16.58 | 16.72 | 296,710 | +0.17(+1.03%) |
Nov 04, 2009 | 17.56 | 17.62 | 16.52 | 16.55 | 264,801 | -1.06(-6.02%) |
Nov 03, 2009 | 17.26 | 17.70 | 17.23 | 17.61 | 67,696 | +0.25(+1.44%) |