Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.89 | 14.93 | 14.81 | 14.83 | 398,007 | +0.00(+0.00%) |
Jan 28, 2010 | 14.83 | 15.03 | 14.81 | 14.83 | 326,127 | -0.01(-0.09%) |
Jan 27, 2010 | 14.80 | 15.05 | 14.73 | 14.85 | 320,670 | +0.01(+0.09%) |
Jan 26, 2010 | 14.80 | 14.87 | 14.67 | 14.83 | 483,658 | +0.00(+0.00%) |
Jan 25, 2010 | 14.88 | 14.94 | 14.81 | 14.83 | 452,533 | -0.02(-0.13%) |
Jan 22, 2010 | 14.83 | 14.91 | 14.77 | 14.85 | 292,752 | +0.03(+0.22%) |
Jan 21, 2010 | 15.13 | 15.20 | 14.79 | 14.82 | 489,405 | -0.27(-1.77%) |
Jan 20, 2010 | 15.33 | 15.59 | 15.03 | 15.09 | 339,696 | -0.70(-4.43%) |
Jan 19, 2010 | 15.53 | 15.91 | 15.49 | 15.79 | 270,339 | +0.32(+2.07%) |
Jan 15, 2010 | 15.51 | 15.47 | 15.47 | 15.47 | 251,100 | +0.04(+0.26%) |
Jan 14, 2010 | 15.13 | 15.61 | 15.09 | 15.43 | 160,320 | +0.31(+2.03%) |
Jan 13, 2010 | 15.48 | 15.48 | 14.97 | 15.12 | 378,306 | -0.36(-2.33%) |
Jan 12, 2010 | 15.40 | 15.83 | 15.17 | 15.48 | 542,205 | -1.27(-7.56%) |
Jan 11, 2010 | 16.94 | 16.95 | 16.65 | 16.75 | 190,558 | -0.09(-0.55%) |
Jan 08, 2010 | 16.69 | 16.88 | 16.57 | 16.84 | 161,302 | +0.13(+0.80%) |
Jan 07, 2010 | 16.29 | 16.82 | 16.15 | 16.71 | 256,728 | +0.53(+3.30%) |
Jan 06, 2010 | 15.85 | 16.19 | 15.70 | 16.17 | 662,220 | +0.23(+1.42%) |
Jan 05, 2010 | 15.78 | 15.95 | 15.64 | 15.95 | 499,912 | +0.10(+0.63%) |
Jan 04, 2010 | 15.47 | 15.85 | 15.47 | 15.85 | 129,342 | +0.60(+3.94%) |
Dec 31, 2009 | 15.53 | 15.25 | 15.25 | 15.25 | 143,700 | -0.25(-1.59%) |
Dec 30, 2009 | 15.39 | 15.52 | 15.27 | 15.49 | 79,983 | -0.02(-0.13%) |
Dec 29, 2009 | 15.43 | 15.53 | 15.27 | 15.51 | 100,372 | +0.15(+1.00%) |
Dec 28, 2009 | 15.43 | 15.49 | 15.25 | 15.36 | 72,336 | -0.07(-0.47%) |
Dec 24, 2009 | 15.50 | 15.57 | 15.34 | 15.43 | 23,107 | -0.07(-0.43%) |
Dec 23, 2009 | 15.45 | 15.59 | 15.33 | 15.50 | 74,784 | +0.08(+0.52%) |
Dec 22, 2009 | 15.54 | 15.66 | 15.16 | 15.42 | 137,985 | -0.01(-0.09%) |
Dec 21, 2009 | 15.05 | 15.47 | 14.91 | 15.43 | 241,668 | +0.49(+3.30%) |
Dec 18, 2009 | 14.85 | 14.96 | 14.39 | 14.94 | 548,716 | +0.19(+1.27%) |
Dec 17, 2009 | 14.67 | 14.87 | 14.53 | 14.75 | 232,501 | -0.03(-0.23%) |
Dec 16, 2009 | 14.50 | 14.91 | 14.43 | 14.79 | 181,356 | +0.34(+2.35%) |
Dec 15, 2009 | 14.13 | 14.59 | 14.11 | 14.45 | 362,050 | +0.27(+1.88%) |
Dec 14, 2009 | 14.12 | 14.18 | 14.05 | 14.18 | 180,496 | +0.14(+1.00%) |
Dec 11, 2009 | 13.85 | 14.05 | 13.77 | 14.04 | 230,704 | +0.24(+1.74%) |
Dec 10, 2009 | 13.77 | 13.88 | 13.71 | 13.80 | 249,790 | +0.10(+0.73%) |
Dec 09, 2009 | 13.75 | 13.85 | 13.63 | 13.70 | 187,267 | -0.01(-0.05%) |
Dec 08, 2009 | 13.66 | 13.85 | 13.63 | 13.71 | 227,482 | +0.01(+0.05%) |
Dec 07, 2009 | 13.80 | 13.97 | 13.62 | 13.70 | 438,937 | -0.03(-0.24%) |
Dec 04, 2009 | 13.79 | 14.01 | 13.59 | 13.73 | 183,229 | +0.18(+1.33%) |
Dec 03, 2009 | 13.95 | 13.97 | 13.51 | 13.55 | 265,351 | -0.39(-2.82%) |
Dec 02, 2009 | 14.23 | 14.23 | 13.92 | 13.95 | 155,085 | -0.15(-1.09%) |
Dec 01, 2009 | 14.19 | 14.30 | 13.93 | 14.10 | 458,589 | +0.17(+1.20%) |
Nov 30, 2009 | 13.93 | 13.94 | 13.45 | 13.93 | 258,990 | -0.03(-0.19%) |
Nov 27, 2009 | 14.04 | 14.21 | 13.91 | 13.96 | 168,996 | -0.49(-3.41%) |
Nov 25, 2009 | 14.64 | 14.72 | 14.37 | 14.45 | 162,282 | -0.21(-1.45%) |
Nov 24, 2009 | 14.43 | 14.69 | 14.13 | 14.67 | 204,675 | +0.21(+1.43%) |
Nov 23, 2009 | 14.51 | 14.73 | 14.42 | 14.46 | 195,000 | +0.17(+1.21%) |
Nov 20, 2009 | 14.13 | 14.76 | 13.77 | 14.29 | 353,262 | +0.12(+0.85%) |
Nov 19, 2009 | 14.55 | 14.55 | 13.84 | 14.17 | 299,097 | -0.43(-2.92%) |
Nov 18, 2009 | 14.97 | 14.97 | 14.27 | 14.59 | 151,818 | -0.30(-2.01%) |
Nov 17, 2009 | 14.67 | 14.93 | 14.57 | 14.89 | 132,789 | +0.21(+1.45%) |
Nov 16, 2009 | 14.44 | 14.91 | 14.26 | 14.68 | 198,033 | +0.40(+2.80%) |
Nov 13, 2009 | 14.11 | 14.49 | 14.04 | 14.28 | 81,723 | +0.21(+1.52%) |
Nov 12, 2009 | 14.60 | 14.78 | 14.04 | 14.07 | 131,055 | -0.53(-3.65%) |
Nov 11, 2009 | 14.38 | 14.62 | 14.29 | 14.60 | 280,116 | +0.28(+1.96%) |
Nov 10, 2009 | 14.32 | 14.63 | 14.26 | 14.32 | 276,921 | -0.12(-0.83%) |
Nov 09, 2009 | 14.25 | 14.71 | 14.04 | 14.44 | 244,978 | +0.29(+2.07%) |
Nov 06, 2009 | 14.13 | 14.53 | 13.74 | 14.15 | 388,174 | +0.02(+0.18%) |
Nov 05, 2009 | 13.53 | 14.56 | 13.45 | 14.12 | 650,067 | +0.68(+5.07%) |
Nov 04, 2009 | 12.99 | 13.80 | 12.99 | 13.44 | 372,496 | +0.55(+4.24%) |
Nov 03, 2009 | 12.57 | 12.93 | 12.33 | 12.89 | 305,724 | +0.47(+3.81%) |