Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.57 | 16.97 | 16.57 | 16.80 | 419,222 | +0.23(+1.39%) |
Jan 28, 2010 | 16.65 | 16.67 | 16.34 | 16.57 | 278,488 | -0.01(-0.06%) |
Jan 27, 2010 | 16.32 | 16.60 | 16.28 | 16.58 | 287,451 | +0.14(+0.85%) |
Jan 26, 2010 | 16.60 | 16.68 | 16.36 | 16.44 | 452,972 | -0.14(-0.84%) |
Jan 25, 2010 | 16.71 | 16.85 | 16.56 | 16.58 | 221,862 | -0.05(-0.30%) |
Jan 22, 2010 | 16.75 | 16.88 | 16.47 | 16.63 | 417,597 | -0.15(-0.89%) |
Jan 21, 2010 | 17.03 | 17.25 | 16.72 | 16.78 | 187,572 | -0.23(-1.35%) |
Jan 20, 2010 | 17.19 | 17.44 | 16.74 | 17.01 | 228,945 | -0.41(-2.35%) |
Jan 19, 2010 | 16.76 | 17.50 | 16.67 | 17.42 | 438,257 | +0.61(+3.63%) |
Jan 15, 2010 | 16.89 | 16.81 | 16.81 | 16.81 | 464,400 | +0.00(+0.00%) |
Jan 14, 2010 | 16.62 | 16.87 | 16.56 | 16.81 | 367,751 | +0.11(+0.66%) |
Jan 13, 2010 | 16.50 | 16.77 | 16.33 | 16.70 | 235,722 | +0.21(+1.27%) |
Jan 12, 2010 | 16.55 | 16.64 | 16.45 | 16.49 | 192,494 | -0.22(-1.32%) |
Jan 11, 2010 | 16.68 | 16.90 | 16.64 | 16.71 | 330,896 | +0.06(+0.36%) |
Jan 08, 2010 | 16.46 | 16.77 | 16.36 | 16.65 | 283,936 | +0.08(+0.48%) |
Jan 07, 2010 | 16.29 | 16.61 | 16.17 | 16.57 | 255,922 | +0.32(+1.97%) |
Jan 06, 2010 | 16.58 | 16.71 | 16.15 | 16.25 | 587,576 | -0.40(-2.40%) |
Jan 05, 2010 | 16.80 | 16.87 | 16.15 | 16.65 | 657,229 | -0.12(-0.72%) |
Jan 04, 2010 | 16.12 | 16.81 | 16.12 | 16.77 | 387,291 | +0.77(+4.81%) |
Dec 31, 2009 | 16.38 | 16.00 | 16.00 | 16.00 | 211,800 | -0.34(-2.08%) |
Dec 30, 2009 | 16.85 | 16.90 | 16.28 | 16.34 | 266,513 | -0.55(-3.26%) |
Dec 29, 2009 | 16.56 | 16.95 | 16.43 | 16.89 | 322,686 | +0.31(+1.87%) |
Dec 28, 2009 | 16.80 | 16.88 | 16.46 | 16.58 | 111,407 | -0.14(-0.84%) |
Dec 24, 2009 | 16.59 | 16.90 | 16.46 | 16.72 | 106,105 | +0.20(+1.21%) |
Dec 23, 2009 | 16.54 | 16.71 | 16.41 | 16.52 | 198,949 | +0.02(+0.12%) |
Dec 22, 2009 | 16.25 | 16.77 | 16.25 | 16.50 | 277,134 | +0.20(+1.23%) |
Dec 21, 2009 | 16.32 | 16.51 | 16.14 | 16.30 | 187,984 | +0.01(+0.06%) |
Dec 18, 2009 | 16.31 | 16.37 | 15.97 | 16.29 | 602,777 | +0.19(+1.18%) |
Dec 17, 2009 | 15.96 | 16.17 | 15.89 | 16.10 | 205,648 | +0.00(+0.00%) |
Dec 16, 2009 | 16.46 | 16.47 | 16.04 | 16.10 | 247,134 | -0.19(-1.17%) |
Dec 15, 2009 | 16.15 | 16.52 | 16.01 | 16.29 | 507,498 | +0.14(+0.87%) |
Dec 14, 2009 | 15.99 | 16.21 | 15.82 | 16.15 | 153,060 | +0.12(+0.75%) |
Dec 11, 2009 | 16.00 | 16.19 | 15.92 | 16.03 | 169,817 | +0.11(+0.69%) |
Dec 10, 2009 | 16.07 | 16.07 | 15.85 | 15.92 | 634,629 | -0.14(-0.87%) |
Dec 09, 2009 | 16.51 | 16.51 | 15.70 | 16.06 | 1,049,076 | -0.39(-2.37%) |
Dec 08, 2009 | 16.45 | 16.65 | 16.16 | 16.45 | 415,119 | -0.15(-0.90%) |
Dec 07, 2009 | 16.49 | 16.72 | 16.39 | 16.60 | 611,281 | +0.06(+0.36%) |
Dec 04, 2009 | 16.25 | 16.66 | 16.16 | 16.54 | 959,660 | +0.58(+3.63%) |
Dec 03, 2009 | 16.15 | 16.40 | 15.85 | 15.96 | 1,061,452 | +0.01(+0.06%) |
Dec 02, 2009 | 16.52 | 16.65 | 15.71 | 15.95 | 1,399,836 | -0.43(-2.63%) |
Dec 01, 2009 | 16.51 | 17.05 | 16.13 | 16.38 | 2,235,683 | +1.01(+6.57%) |
Nov 30, 2009 | 15.47 | 15.51 | 15.11 | 15.37 | 658,237 | -0.08(-0.52%) |
Nov 27, 2009 | 15.28 | 15.57 | 15.27 | 15.45 | 181,204 | -0.15(-0.96%) |
Nov 25, 2009 | 15.60 | 15.79 | 15.51 | 15.60 | 163,861 | +0.00(+0.00%) |
Nov 24, 2009 | 15.67 | 15.80 | 15.52 | 15.60 | 259,430 | -0.11(-0.70%) |
Nov 23, 2009 | 15.58 | 15.90 | 15.43 | 15.71 | 357,767 | +0.36(+2.35%) |
Nov 20, 2009 | 15.27 | 15.59 | 15.18 | 15.35 | 760,500 | +0.00(+0.00%) |
Nov 19, 2009 | 15.65 | 15.68 | 15.33 | 15.35 | 670,746 | -0.46(-2.91%) |
Nov 18, 2009 | 15.83 | 15.96 | 15.55 | 15.81 | 590,244 | -0.10(-0.63%) |
Nov 17, 2009 | 15.75 | 15.95 | 15.62 | 15.91 | 251,279 | +0.08(+0.51%) |
Nov 16, 2009 | 15.34 | 16.01 | 15.34 | 15.83 | 531,946 | +0.68(+4.49%) |
Nov 13, 2009 | 14.69 | 15.15 | 14.57 | 15.15 | 282,015 | +0.56(+3.84%) |
Nov 12, 2009 | 14.55 | 14.92 | 14.55 | 14.59 | 672,766 | -0.01(-0.07%) |
Nov 11, 2009 | 14.39 | 14.82 | 14.20 | 14.60 | 1,451,034 | +0.19(+1.32%) |
Nov 10, 2009 | 14.41 | 14.63 | 14.20 | 14.41 | 568,289 | -0.14(-0.96%) |
Nov 09, 2009 | 14.60 | 14.69 | 14.49 | 14.55 | 169,059 | +0.10(+0.69%) |
Nov 06, 2009 | 14.53 | 14.78 | 14.30 | 14.45 | 177,310 | -0.27(-1.83%) |
Nov 05, 2009 | 14.53 | 14.78 | 14.41 | 14.72 | 293,510 | +0.32(+2.22%) |
Nov 04, 2009 | 14.50 | 14.64 | 14.29 | 14.40 | 284,916 | -0.08(-0.55%) |
Nov 03, 2009 | 14.25 | 14.48 | 14.04 | 14.48 | 200,382 | +0.17(+1.19%) |