Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.86 | 13.92 | 13.47 | 13.57 | 232,772 | -0.28(-2.02%) |
Jan 28, 2010 | 14.00 | 14.03 | 13.50 | 13.85 | 265,045 | -0.16(-1.14%) |
Jan 27, 2010 | 13.91 | 14.26 | 13.77 | 14.01 | 756,236 | +0.55(+4.09%) |
Jan 26, 2010 | 13.93 | 13.93 | 13.00 | 13.46 | 689,240 | -0.56(-3.99%) |
Jan 25, 2010 | 14.29 | 14.64 | 13.51 | 14.02 | 269,370 | -0.20(-1.41%) |
Jan 22, 2010 | 15.20 | 15.37 | 14.05 | 14.22 | 246,372 | -1.02(-6.69%) |
Jan 21, 2010 | 15.76 | 15.76 | 15.15 | 15.24 | 155,162 | -0.45(-2.87%) |
Jan 20, 2010 | 15.87 | 16.01 | 15.57 | 15.69 | 216,989 | -0.34(-2.12%) |
Jan 19, 2010 | 16.32 | 16.42 | 15.94 | 16.03 | 252,011 | -0.28(-1.72%) |
Jan 15, 2010 | 17.01 | 16.31 | 16.31 | 16.31 | 129,200 | -0.62(-3.66%) |
Jan 14, 2010 | 16.95 | 17.02 | 16.93 | 16.93 | 323,527 | -0.02(-0.12%) |
Jan 13, 2010 | 17.20 | 17.31 | 16.91 | 16.95 | 99,363 | -0.22(-1.28%) |
Jan 12, 2010 | 17.46 | 17.46 | 17.07 | 17.17 | 30,223 | -0.43(-2.44%) |
Jan 11, 2010 | 18.14 | 18.14 | 17.47 | 17.60 | 128,447 | -0.54(-2.98%) |
Jan 08, 2010 | 17.65 | 18.16 | 17.50 | 18.14 | 150,876 | +0.44(+2.49%) |
Jan 07, 2010 | 17.90 | 18.00 | 17.45 | 17.70 | 195,411 | -0.27(-1.50%) |
Jan 06, 2010 | 17.53 | 17.98 | 17.42 | 17.97 | 148,249 | +0.37(+2.10%) |
Jan 05, 2010 | 17.53 | 17.65 | 17.23 | 17.60 | 139,148 | +0.10(+0.57%) |
Jan 04, 2010 | 17.66 | 17.70 | 17.25 | 17.50 | 93,696 | -0.05(-0.28%) |
Dec 31, 2009 | 17.29 | 17.55 | 17.55 | 17.55 | 106,300 | +0.28(+1.62%) |
Dec 30, 2009 | 17.37 | 17.54 | 17.13 | 17.27 | 90,326 | -0.25(-1.43%) |
Dec 29, 2009 | 17.60 | 17.60 | 17.38 | 17.52 | 27,987 | +0.01(+0.06%) |
Dec 28, 2009 | 17.83 | 18.00 | 17.39 | 17.51 | 52,027 | -0.42(-2.34%) |
Dec 24, 2009 | 17.73 | 18.04 | 17.70 | 17.93 | 24,436 | +0.20(+1.13%) |
Dec 23, 2009 | 17.50 | 17.78 | 17.38 | 17.73 | 73,692 | +0.24(+1.37%) |
Dec 22, 2009 | 17.58 | 17.73 | 17.43 | 17.49 | 91,756 | -0.01(-0.06%) |
Dec 21, 2009 | 17.71 | 17.90 | 17.15 | 17.50 | 181,804 | -0.21(-1.19%) |
Dec 18, 2009 | 17.74 | 17.74 | 17.11 | 17.71 | 402,848 | +0.17(+0.97%) |
Dec 17, 2009 | 17.09 | 17.63 | 17.09 | 17.54 | 130,473 | +0.39(+2.27%) |
Dec 16, 2009 | 16.37 | 17.25 | 16.37 | 17.15 | 120,074 | +0.86(+5.28%) |
Dec 15, 2009 | 16.23 | 16.59 | 16.02 | 16.29 | 90,524 | -0.03(-0.18%) |
Dec 14, 2009 | 16.21 | 16.47 | 15.66 | 16.32 | 62,938 | -0.10(-0.61%) |
Dec 11, 2009 | 16.20 | 16.45 | 16.01 | 16.42 | 118,107 | +0.35(+2.18%) |
Dec 10, 2009 | 16.20 | 16.38 | 16.00 | 16.07 | 90,886 | -0.12(-0.74%) |
Dec 09, 2009 | 16.10 | 16.39 | 15.73 | 16.19 | 166,949 | +0.15(+0.94%) |
Dec 08, 2009 | 15.90 | 16.25 | 15.90 | 16.04 | 130,907 | -0.02(-0.12%) |
Dec 07, 2009 | 16.05 | 16.27 | 15.89 | 16.06 | 122,476 | -0.04(-0.25%) |
Dec 04, 2009 | 16.32 | 16.40 | 16.00 | 16.10 | 99,594 | +0.13(+0.81%) |
Dec 03, 2009 | 16.14 | 16.26 | 15.93 | 15.97 | 89,667 | -0.07(-0.44%) |
Dec 02, 2009 | 16.33 | 16.45 | 16.00 | 16.04 | 314,775 | -0.33(-2.02%) |
Dec 01, 2009 | 16.20 | 16.50 | 16.20 | 16.37 | 236,774 | +0.36(+2.25%) |
Nov 30, 2009 | 15.90 | 16.17 | 15.70 | 16.01 | 181,698 | +0.01(+0.06%) |
Nov 27, 2009 | 15.81 | 16.06 | 15.79 | 16.00 | 47,515 | +0.00(+0.00%) |
Nov 25, 2009 | 16.39 | 16.46 | 15.85 | 16.00 | 53,759 | -0.36(-2.20%) |
Nov 24, 2009 | 16.80 | 16.80 | 16.11 | 16.36 | 61,482 | -0.48(-2.85%) |
Nov 23, 2009 | 16.30 | 16.97 | 16.30 | 16.84 | 124,911 | +0.80(+4.99%) |
Nov 20, 2009 | 16.21 | 16.44 | 15.83 | 16.04 | 97,809 | -0.23(-1.41%) |
Nov 19, 2009 | 16.53 | 16.53 | 16.03 | 16.27 | 46,703 | -0.35(-2.11%) |
Nov 18, 2009 | 17.00 | 17.00 | 16.56 | 16.62 | 29,225 | -0.41(-2.41%) |
Nov 17, 2009 | 16.65 | 17.18 | 16.58 | 17.03 | 63,593 | +0.34(+2.04%) |
Nov 16, 2009 | 16.25 | 17.00 | 16.15 | 16.69 | 80,113 | +0.61(+3.79%) |
Nov 13, 2009 | 16.17 | 16.45 | 15.92 | 16.08 | 45,239 | +0.07(+0.44%) |
Nov 12, 2009 | 16.28 | 16.53 | 15.91 | 16.01 | 54,174 | -0.38(-2.32%) |
Nov 11, 2009 | 16.83 | 17.00 | 16.30 | 16.39 | 43,241 | -0.24(-1.44%) |
Nov 10, 2009 | 16.97 | 17.38 | 16.44 | 16.63 | 83,205 | -0.49(-2.86%) |
Nov 09, 2009 | 16.70 | 17.30 | 16.63 | 17.12 | 121,186 | +0.49(+2.95%) |
Nov 06, 2009 | 16.09 | 16.65 | 16.08 | 16.63 | 88,684 | +0.31(+1.90%) |
Nov 05, 2009 | 15.48 | 16.33 | 15.42 | 16.32 | 135,717 | +0.93(+6.04%) |
Nov 04, 2009 | 15.17 | 15.69 | 14.94 | 15.39 | 147,146 | +0.25(+1.65%) |
Nov 03, 2009 | 14.41 | 15.18 | 14.41 | 15.14 | 275,948 | +0.58(+3.98%) |