Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.46 | 15.86 | 15.46 | 15.63 | 25,203 | +0.17(+1.07%) |
Jan 28, 2010 | 15.85 | 15.90 | 15.46 | 15.46 | 28,404 | -0.31(-1.94%) |
Jan 27, 2010 | 15.54 | 15.89 | 15.54 | 15.77 | 16,100 | +0.11(+0.70%) |
Jan 26, 2010 | 15.62 | 15.98 | 15.48 | 15.66 | 26,988 | -0.05(-0.33%) |
Jan 25, 2010 | 15.94 | 15.98 | 15.27 | 15.71 | 75,385 | -0.15(-0.92%) |
Jan 22, 2010 | 15.93 | 15.94 | 15.72 | 15.86 | 36,287 | +0.00(+0.00%) |
Jan 21, 2010 | 15.91 | 15.99 | 15.84 | 15.86 | 21,978 | -0.12(-0.75%) |
Jan 20, 2010 | 16.01 | 16.09 | 15.89 | 15.98 | 29,683 | -0.08(-0.49%) |
Jan 19, 2010 | 15.72 | 16.09 | 15.72 | 16.05 | 20,780 | +0.29(+1.84%) |
Jan 15, 2010 | 15.93 | 15.76 | 15.76 | 15.76 | 51,812 | -0.08(-0.49%) |
Jan 14, 2010 | 15.84 | 16.04 | 15.71 | 15.84 | 11,446 | -0.05(-0.33%) |
Jan 13, 2010 | 15.70 | 15.96 | 15.70 | 15.89 | 21,564 | +0.17(+1.09%) |
Jan 12, 2010 | 15.71 | 15.90 | 15.65 | 15.72 | 23,284 | +0.01(+0.03%) |
Jan 11, 2010 | 15.84 | 16.06 | 15.71 | 15.72 | 42,717 | -0.02(-0.13%) |
Jan 08, 2010 | 15.65 | 15.77 | 15.63 | 15.74 | 17,078 | +0.06(+0.40%) |
Jan 07, 2010 | 15.58 | 16.09 | 15.58 | 15.67 | 23,066 | +0.05(+0.30%) |
Jan 06, 2010 | 15.67 | 15.73 | 15.45 | 15.63 | 34,454 | -0.11(-0.69%) |
Jan 05, 2010 | 15.84 | 15.90 | 15.67 | 15.74 | 36,817 | -0.23(-1.46%) |
Jan 04, 2010 | 15.82 | 16.02 | 15.82 | 15.97 | 35,199 | +0.19(+1.18%) |
Dec 31, 2009 | 16.02 | 15.78 | 15.78 | 15.78 | 75,695 | -0.21(-1.30%) |
Dec 30, 2009 | 15.31 | 16.18 | 15.31 | 15.99 | 37,661 | +0.00(+0.00%) |
Dec 29, 2009 | 16.11 | 16.17 | 15.82 | 15.99 | 17,232 | -0.05(-0.32%) |
Dec 28, 2009 | 16.09 | 16.15 | 15.96 | 16.04 | 34,983 | +0.16(+1.01%) |
Dec 24, 2009 | 15.86 | 16.11 | 15.86 | 15.88 | 2,935 | -0.19(-1.20%) |
Dec 23, 2009 | 15.91 | 16.18 | 15.91 | 16.07 | 35,478 | +0.25(+1.61%) |
Dec 22, 2009 | 15.93 | 16.06 | 15.64 | 15.82 | 23,825 | +0.16(+1.03%) |
Dec 21, 2009 | 16.09 | 16.20 | 15.60 | 15.66 | 42,418 | -0.44(-2.71%) |
Dec 18, 2009 | 16.07 | 16.13 | 15.84 | 16.09 | 114,231 | +0.16(+1.01%) |
Dec 17, 2009 | 15.75 | 16.07 | 15.75 | 15.93 | 19,544 | +0.04(+0.26%) |
Dec 16, 2009 | 16.08 | 16.08 | 15.80 | 15.89 | 24,989 | -0.06(-0.36%) |
Dec 15, 2009 | 16.09 | 16.09 | 15.94 | 15.95 | 37,470 | -0.14(-0.87%) |
Dec 14, 2009 | 15.96 | 16.09 | 15.94 | 16.09 | 38,263 | +0.07(+0.42%) |
Dec 11, 2009 | 16.01 | 16.02 | 15.84 | 16.02 | 23,685 | +0.09(+0.59%) |
Dec 10, 2009 | 16.05 | 16.07 | 15.80 | 15.93 | 18,504 | -0.07(-0.45%) |
Dec 09, 2009 | 15.90 | 16.08 | 15.58 | 16.00 | 22,365 | +0.16(+0.98%) |
Dec 08, 2009 | 15.80 | 16.02 | 15.76 | 15.85 | 28,101 | +0.04(+0.23%) |
Dec 07, 2009 | 15.91 | 16.08 | 15.68 | 15.81 | 86,639 | -0.21(-1.30%) |
Dec 04, 2009 | 15.47 | 16.06 | 15.17 | 16.02 | 37,969 | +0.75(+4.90%) |
Dec 03, 2009 | 15.15 | 15.45 | 15.08 | 15.27 | 31,665 | +0.21(+1.41%) |
Dec 02, 2009 | 14.84 | 15.45 | 14.78 | 15.06 | 28,361 | +0.20(+1.36%) |
Dec 01, 2009 | 14.78 | 14.95 | 14.45 | 14.85 | 83,793 | +0.23(+1.60%) |
Nov 30, 2009 | 14.81 | 15.07 | 14.25 | 14.62 | 53,085 | -0.17(-1.12%) |
Nov 27, 2009 | 15.20 | 15.55 | 14.68 | 14.79 | 27,793 | -0.79(-5.10%) |
Nov 25, 2009 | 15.90 | 15.91 | 15.53 | 15.58 | 12,974 | -0.31(-1.93%) |
Nov 24, 2009 | 15.91 | 15.91 | 15.37 | 15.89 | 35,746 | +0.03(+0.20%) |
Nov 23, 2009 | 15.12 | 15.95 | 15.12 | 15.86 | 25,274 | +0.96(+6.41%) |
Nov 20, 2009 | 14.96 | 15.12 | 14.67 | 14.90 | 26,445 | -0.11(-0.76%) |
Nov 19, 2009 | 15.27 | 15.27 | 14.91 | 15.01 | 28,537 | -0.39(-2.56%) |
Nov 18, 2009 | 15.17 | 15.42 | 15.04 | 15.41 | 17,962 | -0.06(-0.37%) |
Nov 17, 2009 | 15.52 | 15.68 | 15.06 | 15.47 | 20,050 | -0.09(-0.60%) |
Nov 16, 2009 | 15.11 | 15.56 | 14.84 | 15.56 | 33,695 | +0.57(+3.77%) |
Nov 13, 2009 | 15.21 | 15.57 | 14.81 | 14.99 | 34,169 | -0.24(-1.57%) |
Nov 12, 2009 | 15.77 | 15.97 | 15.23 | 15.23 | 30,794 | -0.65(-4.09%) |
Nov 11, 2009 | 16.04 | 16.04 | 15.79 | 15.88 | 11,687 | +0.02(+0.10%) |
Nov 10, 2009 | 15.95 | 16.09 | 15.82 | 15.87 | 10,790 | -0.11(-0.71%) |
Nov 09, 2009 | 15.82 | 16.07 | 15.82 | 15.98 | 22,028 | +0.24(+1.52%) |
Nov 06, 2009 | 15.60 | 15.85 | 15.34 | 15.74 | 25,509 | -0.06(-0.39%) |
Nov 05, 2009 | 15.28 | 15.87 | 15.08 | 15.80 | 23,970 | +0.70(+4.60%) |
Nov 04, 2009 | 15.51 | 15.51 | 15.04 | 15.11 | 34,113 | -0.38(-2.45%) |
Nov 03, 2009 | 15.25 | 15.49 | 15.00 | 15.49 | 23,764 | +0.17(+1.12%) |