Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.43 | 15.47 | 15.00 | 15.05 | 2,362,182 | -0.75(-4.76%) |
Jan 28, 2010 | 16.17 | 16.26 | 15.67 | 15.80 | 3,451,252 | +0.32(+2.10%) |
Jan 27, 2010 | 15.59 | 15.60 | 15.21 | 15.47 | 1,505,005 | -0.12(-0.77%) |
Jan 26, 2010 | 15.89 | 15.92 | 15.49 | 15.59 | 2,119,409 | -0.71(-4.38%) |
Jan 25, 2010 | 16.33 | 16.45 | 16.02 | 16.31 | 1,089,102 | -0.01(-0.06%) |
Jan 22, 2010 | 16.79 | 16.88 | 16.30 | 16.32 | 1,365,225 | -0.43(-2.55%) |
Jan 21, 2010 | 16.92 | 17.11 | 16.64 | 16.74 | 1,735,018 | +0.29(+1.75%) |
Jan 20, 2010 | 16.67 | 16.76 | 16.13 | 16.46 | 1,323,485 | -0.28(-1.66%) |
Jan 19, 2010 | 16.61 | 17.01 | 16.61 | 16.73 | 1,820,106 | +0.25(+1.52%) |
Jan 15, 2010 | 16.71 | 16.48 | 16.48 | 16.48 | 1,505,692 | -0.38(-2.26%) |
Jan 14, 2010 | 16.70 | 16.91 | 16.47 | 16.86 | 1,349,242 | +0.83(+5.15%) |
Jan 13, 2010 | 15.88 | 16.08 | 15.84 | 16.04 | 827,842 | +0.17(+1.05%) |
Jan 12, 2010 | 15.75 | 15.88 | 15.64 | 15.87 | 908,425 | -0.16(-0.98%) |
Jan 11, 2010 | 16.22 | 16.22 | 15.90 | 16.03 | 1,917,431 | -0.70(-4.16%) |
Jan 08, 2010 | 16.37 | 16.75 | 16.37 | 16.72 | 835,195 | +0.41(+2.50%) |
Jan 07, 2010 | 16.21 | 16.45 | 16.09 | 16.32 | 1,831,618 | -0.58(-3.40%) |
Jan 06, 2010 | 16.86 | 17.07 | 16.81 | 16.89 | 949,715 | -0.03(-0.16%) |
Jan 05, 2010 | 16.82 | 16.97 | 16.73 | 16.92 | 1,132,552 | +0.02(+0.11%) |
Jan 04, 2010 | 16.59 | 16.96 | 16.53 | 16.90 | 1,457,990 | +1.20(+7.62%) |
Dec 31, 2009 | 15.77 | 15.70 | 15.70 | 15.70 | 326,752 | +0.00(+0.00%) |
Dec 30, 2009 | 15.76 | 15.76 | 15.58 | 15.70 | 406,967 | +0.32(+2.05%) |
Dec 29, 2009 | 15.40 | 15.44 | 15.31 | 15.39 | 746,127 | -0.06(-0.42%) |
Dec 28, 2009 | 15.46 | 15.51 | 15.36 | 15.45 | 696,876 | -0.01(-0.06%) |
Dec 24, 2009 | 15.39 | 15.54 | 15.39 | 15.46 | 330,980 | +0.15(+0.97%) |
Dec 23, 2009 | 15.30 | 15.37 | 15.19 | 15.31 | 446,149 | +0.19(+1.29%) |
Dec 22, 2009 | 15.05 | 15.15 | 14.93 | 15.12 | 1,155,347 | -0.03(-0.18%) |
Dec 21, 2009 | 15.26 | 15.26 | 15.08 | 15.15 | 918,776 | +0.04(+0.25%) |
Dec 18, 2009 | 14.64 | 15.12 | 14.64 | 15.11 | 3,871,627 | +0.83(+5.85%) |
Dec 17, 2009 | 14.37 | 14.46 | 14.28 | 14.28 | 1,277,385 | -0.23(-1.60%) |
Dec 16, 2009 | 14.41 | 14.60 | 14.41 | 14.51 | 1,032,942 | +0.13(+0.90%) |
Dec 15, 2009 | 14.33 | 14.46 | 14.29 | 14.38 | 558,358 | -0.05(-0.32%) |
Dec 14, 2009 | 14.50 | 14.52 | 14.42 | 14.42 | 1,161,516 | -0.15(-1.02%) |
Dec 11, 2009 | 14.52 | 14.61 | 14.39 | 14.57 | 1,080,678 | -0.03(-0.19%) |
Dec 10, 2009 | 14.38 | 14.75 | 14.38 | 14.60 | 1,255,772 | +0.26(+1.81%) |
Dec 09, 2009 | 14.06 | 14.46 | 13.99 | 14.34 | 793,784 | +0.45(+3.27%) |
Dec 08, 2009 | 13.82 | 14.01 | 13.75 | 13.89 | 1,332,720 | -0.38(-2.67%) |
Dec 07, 2009 | 14.11 | 14.34 | 14.10 | 14.27 | 1,970,645 | -0.10(-0.71%) |
Dec 04, 2009 | 14.43 | 14.56 | 14.32 | 14.37 | 2,030,559 | +0.28(+1.98%) |
Dec 03, 2009 | 14.04 | 14.37 | 14.04 | 14.09 | 1,819,363 | +0.08(+0.60%) |
Dec 02, 2009 | 13.55 | 14.13 | 13.51 | 14.01 | 2,244,324 | +0.23(+1.68%) |
Dec 01, 2009 | 13.62 | 13.91 | 13.54 | 13.78 | 2,379,362 | +0.79(+6.07%) |
Nov 30, 2009 | 12.80 | 13.01 | 12.75 | 12.99 | 2,356,102 | +0.44(+3.47%) |
Nov 27, 2009 | 12.36 | 12.69 | 12.18 | 12.55 | 1,055,779 | -0.50(-3.84%) |
Nov 25, 2009 | 12.99 | 13.12 | 12.96 | 13.05 | 1,073,936 | +0.00(+0.00%) |
Nov 24, 2009 | 12.98 | 13.09 | 12.86 | 13.05 | 1,947,825 | +0.06(+0.50%) |
Nov 23, 2009 | 12.89 | 13.03 | 12.88 | 12.99 | 1,408,483 | +0.16(+1.23%) |
Nov 20, 2009 | 12.65 | 12.94 | 12.49 | 12.83 | 2,279,024 | +0.46(+3.75%) |
Nov 19, 2009 | 12.74 | 12.74 | 12.27 | 12.37 | 2,047,244 | -0.24(-1.91%) |
Nov 18, 2009 | 12.65 | 12.71 | 12.56 | 12.61 | 977,717 | -0.13(-1.02%) |
Nov 17, 2009 | 12.73 | 12.76 | 12.56 | 12.74 | 1,357,075 | -0.29(-2.21%) |
Nov 16, 2009 | 12.75 | 13.04 | 12.71 | 13.02 | 2,098,638 | +0.64(+5.17%) |
Nov 13, 2009 | 12.37 | 12.50 | 12.31 | 12.38 | 1,820,169 | +0.43(+3.57%) |
Nov 12, 2009 | 11.92 | 12.22 | 11.84 | 11.96 | 1,957,625 | -0.19(-1.60%) |
Nov 11, 2009 | 12.24 | 12.24 | 12.00 | 12.15 | 1,371,589 | +0.25(+2.10%) |
Nov 10, 2009 | 11.75 | 11.90 | 11.72 | 11.90 | 1,573,110 | -0.04(-0.31%) |
Nov 09, 2009 | 11.72 | 11.96 | 11.72 | 11.94 | 2,023,334 | +0.23(+1.98%) |
Nov 06, 2009 | 11.78 | 11.91 | 11.66 | 11.71 | 1,644,536 | -0.15(-1.25%) |
Nov 05, 2009 | 11.74 | 11.86 | 11.72 | 11.85 | 1,964,202 | +0.14(+1.19%) |
Nov 04, 2009 | 11.79 | 11.92 | 11.64 | 11.72 | 1,812,516 | +0.23(+2.02%) |
Nov 03, 2009 | 11.20 | 11.49 | 11.20 | 11.48 | 2,020,293 | +0.22(+1.98%) |