Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.55 | 15.74 | 15.06 | 15.10 | 513,065 | -0.41(-2.65%) |
Jan 28, 2010 | 15.61 | 15.70 | 15.25 | 15.51 | 267,872 | -0.12(-0.74%) |
Jan 27, 2010 | 15.47 | 15.62 | 15.39 | 15.62 | 241,757 | +0.08(+0.53%) |
Jan 26, 2010 | 15.66 | 15.87 | 15.54 | 15.54 | 312,710 | -0.17(-1.10%) |
Jan 25, 2010 | 15.93 | 15.96 | 15.61 | 15.71 | 360,509 | -0.09(-0.57%) |
Jan 22, 2010 | 16.03 | 16.19 | 15.71 | 15.80 | 454,709 | -0.23(-1.44%) |
Jan 21, 2010 | 16.10 | 16.29 | 15.99 | 16.03 | 545,670 | +0.01(+0.05%) |
Jan 20, 2010 | 16.12 | 16.22 | 15.89 | 16.03 | 287,124 | -0.21(-1.27%) |
Jan 19, 2010 | 15.47 | 16.41 | 15.47 | 16.23 | 985,841 | +0.39(+2.44%) |
Jan 15, 2010 | 15.74 | 15.85 | 15.85 | 15.85 | 908,105 | +0.16(+1.05%) |
Jan 14, 2010 | 15.48 | 15.72 | 15.38 | 15.68 | 379,847 | +0.11(+0.69%) |
Jan 13, 2010 | 15.24 | 15.65 | 15.17 | 15.57 | 416,804 | +0.39(+2.60%) |
Jan 12, 2010 | 15.07 | 15.27 | 15.02 | 15.18 | 504,216 | -0.04(-0.27%) |
Jan 11, 2010 | 15.38 | 15.45 | 14.96 | 15.22 | 485,375 | -0.12(-0.75%) |
Jan 08, 2010 | 15.38 | 15.47 | 15.28 | 15.34 | 477,305 | -0.12(-0.74%) |
Jan 07, 2010 | 15.49 | 15.68 | 15.21 | 15.45 | 403,367 | -0.10(-0.63%) |
Jan 06, 2010 | 15.25 | 15.85 | 15.25 | 15.55 | 1,019,006 | -0.52(-3.22%) |
Jan 05, 2010 | 15.86 | 16.12 | 15.82 | 16.07 | 918,041 | +0.16(+1.03%) |
Jan 04, 2010 | 15.91 | 16.02 | 15.75 | 15.90 | 263,990 | +0.21(+1.36%) |
Dec 31, 2009 | 15.89 | 15.69 | 15.69 | 15.69 | 327,511 | -0.26(-1.65%) |
Dec 30, 2009 | 15.92 | 16.02 | 15.73 | 15.95 | 251,370 | -0.01(-0.05%) |
Dec 29, 2009 | 15.75 | 15.98 | 15.72 | 15.96 | 308,938 | +0.22(+1.41%) |
Dec 28, 2009 | 15.72 | 15.79 | 15.61 | 15.74 | 177,637 | +0.12(+0.74%) |
Dec 24, 2009 | 15.87 | 15.87 | 15.62 | 15.62 | 71,450 | -0.16(-1.04%) |
Dec 23, 2009 | 15.65 | 15.97 | 15.34 | 15.79 | 276,763 | +0.21(+1.32%) |
Dec 22, 2009 | 15.35 | 15.66 | 15.21 | 15.58 | 289,388 | +0.21(+1.34%) |
Dec 21, 2009 | 15.06 | 15.41 | 15.01 | 15.38 | 540,895 | +0.35(+2.30%) |
Dec 18, 2009 | 15.20 | 15.21 | 14.86 | 15.03 | 1,451,590 | -0.03(-0.22%) |
Dec 17, 2009 | 15.14 | 15.23 | 14.98 | 15.06 | 403,804 | -0.17(-1.13%) |
Dec 16, 2009 | 15.15 | 15.25 | 15.10 | 15.24 | 405,276 | +0.15(+0.98%) |
Dec 15, 2009 | 15.19 | 15.34 | 15.09 | 15.09 | 385,201 | -0.18(-1.18%) |
Dec 14, 2009 | 15.24 | 15.29 | 15.14 | 15.27 | 312,364 | +0.21(+1.36%) |
Dec 11, 2009 | 14.95 | 15.13 | 14.95 | 15.06 | 211,468 | +0.14(+0.94%) |
Dec 10, 2009 | 14.86 | 15.11 | 14.78 | 14.92 | 362,186 | +0.07(+0.50%) |
Dec 09, 2009 | 14.84 | 14.97 | 14.62 | 14.85 | 433,733 | -0.12(-0.77%) |
Dec 08, 2009 | 15.02 | 15.17 | 14.82 | 14.97 | 471,273 | -0.11(-0.71%) |
Dec 07, 2009 | 14.79 | 15.22 | 14.79 | 15.07 | 561,468 | +0.21(+1.38%) |
Dec 04, 2009 | 14.81 | 14.99 | 14.57 | 14.87 | 821,279 | +0.27(+1.86%) |
Dec 03, 2009 | 15.02 | 15.10 | 14.60 | 14.60 | 567,969 | -0.41(-2.74%) |
Dec 02, 2009 | 14.96 | 15.16 | 14.80 | 15.01 | 431,668 | -0.02(-0.11%) |
Dec 01, 2009 | 14.87 | 15.22 | 14.75 | 15.02 | 793,909 | +0.17(+1.16%) |
Nov 30, 2009 | 14.71 | 14.87 | 14.41 | 14.85 | 846,581 | +0.16(+1.12%) |
Nov 27, 2009 | 14.69 | 15.03 | 14.66 | 14.69 | 389,279 | -0.20(-1.33%) |
Nov 25, 2009 | 15.19 | 15.19 | 14.85 | 14.88 | 665,103 | -0.16(-1.09%) |
Nov 24, 2009 | 15.53 | 15.53 | 15.01 | 15.05 | 1,072,059 | -0.43(-2.76%) |
Nov 23, 2009 | 15.87 | 15.99 | 15.40 | 15.47 | 852,546 | -0.21(-1.31%) |
Nov 20, 2009 | 15.86 | 16.00 | 15.66 | 15.68 | 570,225 | -0.31(-1.95%) |
Nov 19, 2009 | 16.60 | 16.72 | 15.91 | 15.99 | 625,928 | -0.78(-4.66%) |
Nov 18, 2009 | 17.12 | 17.32 | 16.63 | 16.77 | 397,935 | -0.44(-2.58%) |
Nov 17, 2009 | 17.27 | 17.32 | 17.09 | 17.22 | 212,208 | -0.12(-0.71%) |
Nov 16, 2009 | 17.06 | 17.41 | 16.95 | 17.34 | 372,860 | +0.44(+2.58%) |
Nov 13, 2009 | 16.86 | 17.10 | 16.54 | 16.91 | 265,823 | +0.04(+0.24%) |
Nov 12, 2009 | 17.00 | 17.13 | 16.73 | 16.86 | 334,491 | -0.21(-1.25%) |
Nov 11, 2009 | 16.78 | 17.26 | 16.70 | 17.08 | 410,215 | +0.48(+2.87%) |
Nov 10, 2009 | 16.79 | 16.95 | 16.45 | 16.60 | 441,869 | -0.27(-1.61%) |
Nov 09, 2009 | 16.73 | 16.91 | 16.58 | 16.87 | 314,661 | +0.30(+1.84%) |
Nov 06, 2009 | 16.22 | 16.68 | 16.14 | 16.57 | 297,939 | +0.14(+0.85%) |
Nov 05, 2009 | 16.00 | 16.45 | 15.97 | 16.43 | 299,393 | +0.51(+3.20%) |
Nov 04, 2009 | 16.28 | 16.31 | 15.91 | 15.92 | 401,653 | -0.24(-1.48%) |
Nov 03, 2009 | 15.97 | 16.18 | 15.83 | 16.16 | 427,436 | +0.11(+0.67%) |