Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.59 | 14.88 | 14.04 | 14.19 | 1,792,507 | -0.41(-2.80%) |
Jan 28, 2010 | 15.59 | 15.63 | 14.15 | 14.60 | 3,124,079 | -1.00(-6.41%) |
Jan 27, 2010 | 15.42 | 15.63 | 15.13 | 15.60 | 1,056,611 | +0.13(+0.86%) |
Jan 26, 2010 | 15.67 | 15.79 | 15.34 | 15.47 | 799,650 | -0.30(-1.90%) |
Jan 25, 2010 | 16.09 | 16.22 | 15.54 | 15.77 | 1,406,450 | -0.13(-0.84%) |
Jan 22, 2010 | 16.34 | 16.54 | 15.90 | 15.90 | 1,140,195 | -0.39(-2.40%) |
Jan 21, 2010 | 16.96 | 17.16 | 16.28 | 16.29 | 1,563,083 | -0.68(-3.98%) |
Jan 20, 2010 | 17.24 | 17.44 | 16.79 | 16.97 | 876,485 | -0.47(-2.72%) |
Jan 19, 2010 | 17.36 | 17.78 | 17.19 | 17.44 | 1,356,241 | +0.07(+0.43%) |
Jan 15, 2010 | 17.14 | 17.37 | 17.37 | 17.37 | 1,397,066 | +0.18(+1.07%) |
Jan 14, 2010 | 16.94 | 17.26 | 16.77 | 17.19 | 731,776 | +0.28(+1.63%) |
Jan 13, 2010 | 17.11 | 17.21 | 16.38 | 16.91 | 1,689,194 | -0.17(-0.98%) |
Jan 12, 2010 | 17.58 | 17.68 | 17.06 | 17.08 | 977,844 | -0.73(-4.07%) |
Jan 11, 2010 | 17.24 | 17.89 | 17.24 | 17.80 | 996,738 | +0.62(+3.59%) |
Jan 08, 2010 | 17.34 | 17.47 | 17.04 | 17.19 | 817,117 | -0.19(-1.10%) |
Jan 07, 2010 | 17.09 | 17.46 | 16.92 | 17.38 | 919,375 | +0.25(+1.46%) |
Jan 06, 2010 | 17.09 | 17.19 | 16.86 | 17.13 | 855,435 | +0.06(+0.34%) |
Jan 05, 2010 | 16.53 | 17.49 | 16.53 | 17.07 | 1,323,489 | +0.48(+2.86%) |
Jan 04, 2010 | 16.94 | 16.94 | 16.49 | 16.59 | 1,376,570 | -0.12(-0.70%) |
Dec 31, 2009 | 16.91 | 16.71 | 16.71 | 16.71 | 406,377 | -0.21(-1.23%) |
Dec 30, 2009 | 16.62 | 16.93 | 16.50 | 16.92 | 506,683 | +0.24(+1.45%) |
Dec 29, 2009 | 16.86 | 17.05 | 16.63 | 16.68 | 610,570 | -0.23(-1.38%) |
Dec 28, 2009 | 17.06 | 17.13 | 16.79 | 16.91 | 296,297 | -0.12(-0.69%) |
Dec 24, 2009 | 17.04 | 17.09 | 16.94 | 17.03 | 83,470 | +0.07(+0.44%) |
Dec 23, 2009 | 16.94 | 17.09 | 16.77 | 16.95 | 699,025 | +0.02(+0.15%) |
Dec 22, 2009 | 16.56 | 17.03 | 16.46 | 16.93 | 1,000,721 | +0.37(+2.21%) |
Dec 21, 2009 | 16.26 | 16.63 | 16.15 | 16.56 | 1,029,799 | +0.36(+2.21%) |
Dec 18, 2009 | 16.14 | 16.49 | 15.93 | 16.20 | 1,092,763 | +0.15(+0.93%) |
Dec 17, 2009 | 16.09 | 16.34 | 15.91 | 16.05 | 429,587 | -0.27(-1.63%) |
Dec 16, 2009 | 16.25 | 16.64 | 16.12 | 16.32 | 565,732 | +0.23(+1.45%) |
Dec 15, 2009 | 15.65 | 16.36 | 15.64 | 16.09 | 1,060,305 | +0.22(+1.42%) |
Dec 14, 2009 | 15.97 | 15.99 | 15.84 | 15.86 | 403,332 | -0.01(-0.05%) |
Dec 11, 2009 | 15.73 | 16.04 | 15.72 | 15.87 | 860,794 | +0.12(+0.79%) |
Dec 10, 2009 | 15.66 | 15.89 | 15.59 | 15.74 | 685,901 | +0.14(+0.91%) |
Dec 09, 2009 | 15.25 | 15.66 | 14.94 | 15.60 | 769,743 | +0.37(+2.41%) |
Dec 08, 2009 | 15.60 | 15.69 | 15.16 | 15.24 | 1,136,735 | -0.58(-3.69%) |
Dec 07, 2009 | 15.81 | 16.19 | 15.54 | 15.82 | 665,970 | -0.01(-0.05%) |
Dec 04, 2009 | 15.66 | 16.06 | 15.54 | 15.83 | 1,197,781 | +0.52(+3.37%) |
Dec 03, 2009 | 15.86 | 16.00 | 15.29 | 15.31 | 766,114 | -0.53(-3.37%) |
Dec 02, 2009 | 15.47 | 15.95 | 15.46 | 15.84 | 1,018,780 | +0.43(+2.76%) |
Dec 01, 2009 | 15.17 | 15.49 | 15.09 | 15.42 | 1,816,907 | +0.48(+3.24%) |
Nov 30, 2009 | 15.14 | 15.14 | 14.62 | 14.94 | 1,041,210 | -0.21(-1.38%) |
Nov 27, 2009 | 14.87 | 15.40 | 14.66 | 15.14 | 326,753 | -0.33(-2.15%) |
Nov 25, 2009 | 15.52 | 15.63 | 15.45 | 15.48 | 444,349 | +0.06(+0.38%) |
Nov 24, 2009 | 15.58 | 15.64 | 15.04 | 15.42 | 789,557 | -0.17(-1.12%) |
Nov 23, 2009 | 15.69 | 16.03 | 15.50 | 15.59 | 976,108 | +0.15(+0.97%) |
Nov 20, 2009 | 15.46 | 15.81 | 15.18 | 15.44 | 726,201 | -0.22(-1.38%) |
Nov 19, 2009 | 15.44 | 15.78 | 15.28 | 15.66 | 1,262,538 | +0.05(+0.32%) |
Nov 18, 2009 | 15.69 | 15.80 | 15.52 | 15.61 | 979,832 | -0.19(-1.21%) |
Nov 17, 2009 | 15.83 | 15.94 | 15.66 | 15.80 | 1,350,425 | -0.17(-1.04%) |
Nov 16, 2009 | 16.18 | 16.24 | 15.71 | 15.97 | 1,500,291 | +0.17(+1.05%) |
Nov 13, 2009 | 15.44 | 16.10 | 15.41 | 15.80 | 2,643,006 | +0.73(+4.87%) |
Nov 12, 2009 | 15.30 | 15.61 | 14.98 | 15.07 | 1,246,384 | -0.27(-1.74%) |
Nov 11, 2009 | 14.99 | 15.51 | 14.90 | 15.34 | 1,399,456 | +0.43(+2.85%) |
Nov 10, 2009 | 14.75 | 15.09 | 14.57 | 14.91 | 1,555,971 | +0.07(+0.45%) |
Nov 09, 2009 | 14.36 | 14.91 | 14.19 | 14.84 | 1,334,090 | +0.63(+4.46%) |
Nov 06, 2009 | 13.34 | 14.26 | 13.16 | 14.21 | 1,453,836 | +0.83(+6.16%) |
Nov 05, 2009 | 13.59 | 13.76 | 13.24 | 13.39 | 1,827,564 | +0.28(+2.10%) |
Nov 04, 2009 | 13.76 | 13.96 | 13.08 | 13.11 | 1,558,137 | -0.57(-4.14%) |
Nov 03, 2009 | 13.32 | 13.77 | 13.05 | 13.68 | 2,401,743 | +0.24(+1.80%) |