Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.18 | 16.20 | 15.60 | 15.70 | 50,924 | -0.37(-2.31%) |
Jan 28, 2010 | 16.37 | 16.37 | 15.93 | 16.08 | 32,218 | -0.39(-2.37%) |
Jan 27, 2010 | 16.36 | 16.47 | 16.22 | 16.47 | 4,960 | +0.06(+0.35%) |
Jan 26, 2010 | 16.42 | 16.55 | 16.38 | 16.41 | 10,132 | +0.02(+0.12%) |
Jan 25, 2010 | 16.46 | 16.47 | 16.27 | 16.39 | 22,609 | +0.10(+0.58%) |
Jan 22, 2010 | 16.90 | 16.90 | 16.27 | 16.29 | 28,776 | -0.68(-3.98%) |
Jan 21, 2010 | 17.09 | 17.25 | 16.89 | 16.97 | 14,876 | -0.06(-0.34%) |
Jan 20, 2010 | 17.00 | 17.03 | 16.86 | 17.03 | 30,254 | -0.08(-0.44%) |
Jan 19, 2010 | 16.41 | 17.10 | 16.41 | 17.10 | 34,420 | +0.23(+1.35%) |
Jan 15, 2010 | 17.23 | 16.87 | 16.87 | 16.87 | 36,374 | -0.35(-2.02%) |
Jan 14, 2010 | 17.22 | 17.23 | 17.10 | 17.22 | 10,100 | +0.09(+0.53%) |
Jan 13, 2010 | 17.00 | 17.14 | 16.82 | 17.13 | 15,113 | +0.19(+1.12%) |
Jan 12, 2010 | 17.22 | 17.22 | 16.86 | 16.94 | 25,287 | -0.39(-2.25%) |
Jan 11, 2010 | 17.45 | 17.45 | 17.24 | 17.33 | 55,305 | -0.05(-0.27%) |
Jan 08, 2010 | 17.18 | 17.38 | 17.16 | 17.38 | 31,020 | +0.12(+0.72%) |
Jan 07, 2010 | 17.36 | 17.36 | 17.19 | 17.25 | 19,863 | -0.13(-0.77%) |
Jan 06, 2010 | 17.38 | 17.45 | 17.33 | 17.39 | 21,180 | +0.01(+0.05%) |
Jan 05, 2010 | 17.36 | 17.43 | 17.32 | 17.38 | 7,835 | +0.02(+0.11%) |
Jan 04, 2010 | 17.25 | 17.43 | 17.25 | 17.36 | 82,141 | +0.30(+1.78%) |
Dec 31, 2009 | 17.25 | 17.06 | 17.06 | 17.06 | 7,779 | -0.17(-0.99%) |
Dec 30, 2009 | 17.11 | 17.23 | 17.11 | 17.23 | 15,668 | +0.10(+0.61%) |
Dec 29, 2009 | 17.06 | 17.12 | 17.05 | 17.12 | 13,967 | -0.01(-0.06%) |
Dec 28, 2009 | 17.25 | 17.30 | 17.05 | 17.13 | 20,629 | -0.06(-0.33%) |
Dec 24, 2009 | 17.07 | 17.19 | 17.07 | 17.19 | 14,059 | +0.15(+0.89%) |
Dec 23, 2009 | 17.03 | 17.04 | 16.91 | 17.04 | 21,443 | +0.19(+1.13%) |
Dec 22, 2009 | 16.75 | 16.86 | 16.72 | 16.85 | 40,247 | +0.18(+1.08%) |
Dec 21, 2009 | 16.52 | 16.67 | 16.52 | 16.67 | 13,096 | +0.31(+1.91%) |
Dec 18, 2009 | 16.30 | 16.35 | 16.21 | 16.35 | 14,964 | +0.14(+0.89%) |
Dec 17, 2009 | 16.32 | 16.32 | 16.17 | 16.21 | 22,594 | -0.17(-1.06%) |
Dec 16, 2009 | 16.38 | 16.47 | 16.37 | 16.38 | 13,042 | +0.24(+1.47%) |
Dec 15, 2009 | 16.10 | 16.28 | 16.10 | 16.14 | 6,349 | -0.07(-0.46%) |
Dec 14, 2009 | 16.15 | 16.22 | 16.04 | 16.22 | 30,648 | +0.21(+1.31%) |
Dec 11, 2009 | 16.10 | 16.11 | 15.93 | 16.01 | 15,990 | +0.00(+0.01%) |
Dec 10, 2009 | 16.10 | 16.17 | 16.01 | 16.01 | 4,907 | -0.04(-0.25%) |
Dec 09, 2009 | 15.86 | 16.05 | 15.81 | 16.05 | 26,309 | +0.09(+0.54%) |
Dec 08, 2009 | 15.85 | 16.04 | 15.81 | 15.96 | 5,425 | -0.07(-0.45%) |
Dec 07, 2009 | 16.07 | 16.11 | 16.02 | 16.03 | 6,070 | +0.04(+0.27%) |
Dec 04, 2009 | 15.96 | 16.10 | 15.72 | 15.99 | 15,336 | +0.20(+1.26%) |
Dec 03, 2009 | 15.84 | 15.92 | 15.76 | 15.79 | 75,213 | -0.03(-0.17%) |
Dec 02, 2009 | 15.90 | 15.90 | 15.71 | 15.82 | 19,548 | +0.14(+0.90%) |
Dec 01, 2009 | 15.56 | 15.70 | 15.53 | 15.68 | 10,799 | +0.37(+2.42%) |
Nov 30, 2009 | 15.24 | 15.30 | 15.16 | 15.30 | 12,381 | +0.01(+0.06%) |
Nov 27, 2009 | 15.14 | 15.43 | 15.14 | 15.30 | 15,145 | -0.31(-1.99%) |
Nov 25, 2009 | 15.55 | 15.61 | 15.55 | 15.61 | 9,202 | +0.07(+0.47%) |
Nov 24, 2009 | 15.57 | 15.57 | 15.40 | 15.53 | 13,409 | -0.05(-0.30%) |
Nov 23, 2009 | 15.53 | 15.72 | 15.49 | 15.58 | 19,481 | +0.20(+1.30%) |
Nov 20, 2009 | 15.40 | 15.43 | 15.28 | 15.38 | 17,977 | -0.14(-0.92%) |
Nov 19, 2009 | 15.69 | 15.69 | 15.38 | 15.52 | 12,629 | -0.32(-1.99%) |
Nov 18, 2009 | 15.86 | 15.86 | 15.74 | 15.84 | 38,013 | -0.10(-0.64%) |
Nov 17, 2009 | 15.83 | 15.94 | 15.79 | 15.94 | 19,501 | +0.08(+0.48%) |
Nov 16, 2009 | 15.88 | 15.92 | 15.79 | 15.87 | 15,897 | +0.30(+1.96%) |
Nov 13, 2009 | 15.50 | 15.67 | 15.49 | 15.56 | 10,812 | +0.09(+0.56%) |
Nov 12, 2009 | 15.68 | 15.68 | 15.48 | 15.48 | 6,758 | -0.08(-0.50%) |
Nov 11, 2009 | 15.56 | 15.64 | 15.49 | 15.55 | 11,433 | +0.10(+0.62%) |
Nov 10, 2009 | 15.52 | 15.54 | 15.37 | 15.46 | 10,298 | -0.00(-0.02%) |
Nov 09, 2009 | 15.25 | 15.47 | 15.25 | 15.46 | 8,061 | +0.31(+2.03%) |
Nov 06, 2009 | 15.01 | 15.23 | 15.01 | 15.15 | 8,085 | +0.10(+0.70%) |
Nov 05, 2009 | 14.86 | 15.06 | 14.86 | 15.05 | 4,539 | +0.35(+2.40%) |
Nov 04, 2009 | 14.72 | 14.84 | 14.70 | 14.70 | 4,208 | +0.19(+1.31%) |
Nov 03, 2009 | 14.43 | 14.52 | 14.33 | 14.51 | 21,391 | +0.03(+0.20%) |