Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.34 | 18.54 | 18.07 | 18.16 | 448,355 | -0.14(-0.77%) |
Jan 28, 2010 | 18.27 | 18.53 | 18.00 | 18.30 | 389,044 | +0.06(+0.33%) |
Jan 27, 2010 | 17.53 | 18.24 | 17.53 | 18.24 | 392,075 | +0.60(+3.40%) |
Jan 26, 2010 | 17.60 | 18.09 | 17.47 | 17.64 | 710,593 | +0.05(+0.28%) |
Jan 25, 2010 | 18.10 | 18.20 | 17.52 | 17.59 | 452,635 | -0.45(-2.49%) |
Jan 22, 2010 | 18.70 | 18.70 | 17.85 | 18.04 | 1,104,638 | -0.21(-1.15%) |
Jan 21, 2010 | 18.08 | 18.31 | 17.65 | 18.25 | 735,280 | +0.14(+0.77%) |
Jan 20, 2010 | 18.02 | 18.17 | 17.71 | 18.11 | 297,615 | -0.05(-0.28%) |
Jan 19, 2010 | 18.14 | 18.20 | 17.91 | 18.16 | 375,720 | +0.25(+1.40%) |
Jan 15, 2010 | 18.32 | 17.91 | 17.91 | 17.91 | 415,200 | -0.32(-1.76%) |
Jan 14, 2010 | 18.04 | 18.36 | 18.00 | 18.23 | 460,652 | +0.27(+1.50%) |
Jan 13, 2010 | 17.97 | 18.24 | 17.85 | 17.96 | 433,504 | +0.10(+0.56%) |
Jan 12, 2010 | 17.68 | 18.09 | 17.50 | 17.86 | 407,376 | +0.17(+0.96%) |
Jan 11, 2010 | 17.30 | 17.71 | 17.25 | 17.69 | 416,021 | +0.47(+2.73%) |
Jan 08, 2010 | 17.06 | 17.41 | 17.02 | 17.22 | 317,217 | +0.20(+1.18%) |
Jan 07, 2010 | 16.90 | 17.02 | 16.52 | 17.02 | 179,295 | +0.19(+1.13%) |
Jan 06, 2010 | 17.02 | 17.48 | 16.43 | 16.83 | 689,387 | -0.04(-0.24%) |
Jan 05, 2010 | 17.49 | 17.60 | 16.50 | 16.87 | 770,551 | -0.59(-3.38%) |
Jan 04, 2010 | 17.47 | 17.54 | 17.31 | 17.46 | 324,045 | +0.26(+1.51%) |
Dec 31, 2009 | 17.31 | 17.20 | 17.20 | 17.20 | 214,000 | -0.06(-0.35%) |
Dec 30, 2009 | 17.40 | 17.49 | 17.21 | 17.26 | 263,715 | -0.11(-0.63%) |
Dec 29, 2009 | 17.43 | 17.45 | 17.33 | 17.37 | 217,024 | +0.02(+0.12%) |
Dec 28, 2009 | 17.15 | 17.72 | 17.15 | 17.35 | 270,661 | +0.20(+1.17%) |
Dec 24, 2009 | 17.24 | 17.28 | 17.04 | 17.15 | 109,716 | +0.10(+0.59%) |
Dec 23, 2009 | 17.05 | 17.34 | 16.87 | 17.05 | 323,743 | +0.12(+0.71%) |
Dec 22, 2009 | 16.96 | 17.03 | 16.80 | 16.93 | 427,911 | -0.05(-0.29%) |
Dec 21, 2009 | 16.67 | 16.99 | 16.63 | 16.98 | 363,615 | +0.37(+2.23%) |
Dec 18, 2009 | 16.44 | 16.62 | 16.26 | 16.61 | 753,792 | +0.25(+1.53%) |
Dec 17, 2009 | 16.38 | 16.45 | 16.16 | 16.36 | 493,201 | -0.06(-0.37%) |
Dec 16, 2009 | 16.26 | 16.52 | 16.19 | 16.42 | 405,095 | +0.26(+1.61%) |
Dec 15, 2009 | 16.40 | 16.55 | 16.14 | 16.16 | 325,899 | -0.32(-1.94%) |
Dec 14, 2009 | 16.14 | 16.50 | 15.99 | 16.48 | 293,914 | +0.44(+2.74%) |
Dec 11, 2009 | 15.74 | 16.18 | 15.70 | 16.04 | 332,281 | +0.38(+2.43%) |
Dec 10, 2009 | 15.64 | 15.96 | 15.55 | 15.66 | 259,851 | +0.12(+0.77%) |
Dec 09, 2009 | 15.54 | 15.60 | 15.44 | 15.54 | 250,000 | +0.04(+0.26%) |
Dec 08, 2009 | 15.62 | 15.69 | 15.42 | 15.50 | 233,427 | -0.25(-1.59%) |
Dec 07, 2009 | 15.66 | 15.95 | 15.54 | 15.75 | 291,282 | +0.13(+0.83%) |
Dec 04, 2009 | 15.74 | 15.90 | 15.43 | 15.62 | 410,210 | +0.18(+1.17%) |
Dec 03, 2009 | 15.66 | 15.83 | 15.44 | 15.44 | 392,079 | -0.21(-1.34%) |
Dec 02, 2009 | 15.28 | 15.67 | 15.23 | 15.65 | 402,753 | +0.44(+2.89%) |
Dec 01, 2009 | 14.92 | 15.27 | 14.82 | 15.21 | 333,595 | +0.44(+2.98%) |
Nov 30, 2009 | 14.67 | 14.82 | 14.39 | 14.77 | 289,285 | +0.08(+0.54%) |
Nov 27, 2009 | 14.65 | 14.95 | 14.65 | 14.69 | 127,101 | -0.36(-2.39%) |
Nov 25, 2009 | 15.10 | 15.14 | 14.93 | 15.05 | 140,774 | +0.01(+0.07%) |
Nov 24, 2009 | 15.29 | 15.29 | 14.83 | 15.04 | 217,467 | -0.20(-1.31%) |
Nov 23, 2009 | 14.93 | 15.27 | 14.93 | 15.24 | 356,096 | +0.52(+3.53%) |
Nov 20, 2009 | 14.65 | 14.80 | 14.55 | 14.72 | 280,744 | -0.06(-0.41%) |
Nov 19, 2009 | 14.97 | 15.01 | 14.64 | 14.78 | 313,851 | -0.29(-1.92%) |
Nov 18, 2009 | 15.15 | 15.23 | 14.95 | 15.07 | 244,056 | -0.03(-0.20%) |
Nov 17, 2009 | 15.10 | 15.21 | 14.97 | 15.10 | 310,529 | -0.16(-1.05%) |
Nov 16, 2009 | 14.57 | 15.34 | 14.57 | 15.26 | 710,655 | +0.83(+5.75%) |
Nov 13, 2009 | 14.40 | 14.52 | 14.27 | 14.43 | 281,318 | +0.03(+0.21%) |
Nov 12, 2009 | 14.74 | 14.77 | 14.23 | 14.40 | 368,673 | -0.41(-2.77%) |
Nov 11, 2009 | 14.90 | 14.94 | 14.60 | 14.81 | 339,684 | -0.04(-0.27%) |
Nov 10, 2009 | 14.77 | 14.90 | 14.54 | 14.85 | 422,089 | +0.09(+0.61%) |
Nov 09, 2009 | 14.49 | 14.96 | 14.40 | 14.76 | 724,996 | +0.48(+3.36%) |
Nov 06, 2009 | 13.97 | 14.74 | 13.81 | 14.28 | 752,862 | +0.50(+3.63%) |
Nov 05, 2009 | 13.22 | 13.82 | 13.04 | 13.78 | 344,271 | +0.70(+5.35%) |
Nov 04, 2009 | 13.17 | 13.30 | 13.07 | 13.08 | 336,898 | -0.07(-0.53%) |
Nov 03, 2009 | 13.02 | 13.27 | 12.82 | 13.15 | 397,634 | +0.01(+0.08%) |