Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.97 | 15.22 | 14.83 | 15.11 | 349,421 | +0.28(+1.86%) |
Jan 28, 2010 | 15.09 | 15.10 | 14.78 | 14.84 | 198,549 | -0.26(-1.71%) |
Jan 27, 2010 | 15.04 | 15.16 | 14.89 | 15.09 | 180,423 | -0.04(-0.23%) |
Jan 26, 2010 | 15.15 | 15.29 | 14.98 | 15.13 | 199,622 | -0.03(-0.21%) |
Jan 25, 2010 | 15.18 | 15.25 | 14.95 | 15.16 | 245,462 | +0.01(+0.06%) |
Jan 22, 2010 | 15.21 | 15.31 | 15.08 | 15.15 | 359,506 | -0.01(-0.09%) |
Jan 21, 2010 | 15.29 | 15.37 | 15.16 | 15.17 | 350,036 | -0.11(-0.70%) |
Jan 20, 2010 | 15.40 | 15.45 | 15.15 | 15.27 | 301,524 | -0.28(-1.80%) |
Jan 19, 2010 | 15.36 | 15.55 | 15.30 | 15.55 | 343,129 | +0.27(+1.74%) |
Jan 15, 2010 | 15.45 | 15.29 | 15.29 | 15.29 | 341,270 | -0.13(-0.86%) |
Jan 14, 2010 | 15.50 | 15.51 | 15.31 | 15.42 | 161,599 | -0.13(-0.83%) |
Jan 13, 2010 | 15.41 | 15.61 | 15.37 | 15.55 | 225,994 | +0.16(+1.04%) |
Jan 12, 2010 | 15.39 | 15.53 | 15.29 | 15.39 | 161,342 | -0.08(-0.52%) |
Jan 11, 2010 | 15.49 | 15.57 | 15.38 | 15.47 | 155,649 | +0.03(+0.17%) |
Jan 08, 2010 | 15.36 | 15.45 | 15.15 | 15.44 | 193,081 | +0.05(+0.35%) |
Jan 07, 2010 | 15.43 | 15.51 | 15.02 | 15.39 | 258,084 | -0.08(-0.52%) |
Jan 06, 2010 | 15.89 | 15.97 | 15.36 | 15.47 | 426,342 | -0.45(-2.82%) |
Jan 05, 2010 | 16.01 | 16.04 | 15.70 | 15.92 | 274,071 | -0.14(-0.86%) |
Jan 04, 2010 | 16.46 | 16.49 | 15.98 | 16.05 | 394,079 | -0.38(-2.30%) |
Dec 31, 2009 | 16.69 | 16.43 | 16.43 | 16.43 | 319,884 | -0.29(-1.73%) |
Dec 30, 2009 | 16.21 | 16.74 | 16.15 | 16.72 | 369,683 | +0.45(+2.79%) |
Dec 29, 2009 | 16.44 | 16.44 | 16.24 | 16.27 | 173,019 | -0.36(-2.16%) |
Dec 28, 2009 | 16.50 | 16.75 | 16.50 | 16.63 | 273,880 | +0.14(+0.84%) |
Dec 24, 2009 | 16.49 | 16.54 | 16.41 | 16.49 | 163,352 | +0.12(+0.73%) |
Dec 23, 2009 | 16.26 | 16.44 | 16.17 | 16.37 | 199,787 | +0.22(+1.35%) |
Dec 22, 2009 | 16.11 | 16.19 | 15.95 | 16.15 | 333,346 | +0.04(+0.28%) |
Dec 21, 2009 | 16.13 | 16.21 | 15.88 | 16.11 | 319,472 | +0.03(+0.17%) |
Dec 18, 2009 | 15.95 | 16.13 | 15.61 | 16.08 | 1,285,906 | +0.28(+1.74%) |
Dec 17, 2009 | 15.98 | 16.03 | 15.57 | 15.81 | 282,477 | -0.01(-0.06%) |
Dec 16, 2009 | 15.94 | 16.09 | 15.79 | 15.81 | 558,976 | -0.04(-0.22%) |
Dec 15, 2009 | 15.89 | 15.92 | 15.81 | 15.85 | 367,639 | -0.11(-0.70%) |
Dec 14, 2009 | 15.60 | 15.97 | 15.60 | 15.96 | 246,873 | +0.38(+2.45%) |
Dec 11, 2009 | 15.67 | 15.71 | 15.56 | 15.58 | 293,393 | -0.05(-0.34%) |
Dec 10, 2009 | 15.68 | 15.73 | 15.46 | 15.63 | 201,918 | -0.03(-0.17%) |
Dec 09, 2009 | 15.57 | 15.74 | 15.49 | 15.66 | 179,182 | +0.05(+0.31%) |
Dec 08, 2009 | 15.77 | 15.85 | 15.56 | 15.61 | 210,534 | -0.24(-1.51%) |
Dec 07, 2009 | 15.76 | 15.90 | 15.55 | 15.85 | 518,285 | +0.47(+3.03%) |
Dec 04, 2009 | 15.31 | 15.50 | 15.15 | 15.38 | 333,402 | +0.41(+2.73%) |
Dec 03, 2009 | 15.18 | 15.36 | 14.94 | 14.97 | 237,493 | -0.11(-0.71%) |
Dec 02, 2009 | 14.85 | 15.13 | 14.81 | 15.08 | 266,021 | +0.24(+1.59%) |
Dec 01, 2009 | 14.84 | 14.86 | 14.62 | 14.85 | 310,236 | +0.19(+1.30%) |
Nov 30, 2009 | 14.39 | 14.72 | 14.23 | 14.65 | 356,564 | +0.28(+1.98%) |
Nov 27, 2009 | 14.45 | 14.65 | 14.35 | 14.37 | 114,674 | -0.40(-2.74%) |
Nov 25, 2009 | 14.85 | 14.86 | 14.70 | 14.77 | 129,644 | -0.02(-0.12%) |
Nov 24, 2009 | 14.69 | 14.84 | 14.61 | 14.79 | 161,434 | +0.08(+0.51%) |
Nov 23, 2009 | 14.55 | 14.85 | 14.55 | 14.72 | 370,093 | +0.25(+1.75%) |
Nov 20, 2009 | 14.20 | 14.50 | 14.17 | 14.46 | 160,093 | +0.20(+1.43%) |
Nov 19, 2009 | 14.57 | 14.66 | 14.14 | 14.26 | 269,027 | -0.44(-2.96%) |
Nov 18, 2009 | 14.54 | 14.71 | 14.40 | 14.69 | 148,263 | +0.19(+1.32%) |
Nov 17, 2009 | 14.56 | 14.73 | 14.41 | 14.50 | 229,765 | -0.16(-1.09%) |
Nov 16, 2009 | 14.27 | 14.68 | 14.27 | 14.66 | 282,248 | +0.56(+3.97%) |
Nov 13, 2009 | 14.07 | 14.22 | 13.88 | 14.10 | 201,691 | +0.07(+0.48%) |
Nov 12, 2009 | 14.36 | 14.44 | 13.98 | 14.04 | 170,578 | -0.36(-2.47%) |
Nov 11, 2009 | 14.39 | 14.46 | 14.03 | 14.39 | 262,886 | +0.21(+1.50%) |
Nov 10, 2009 | 14.32 | 14.44 | 14.02 | 14.18 | 248,298 | -0.16(-1.15%) |
Nov 09, 2009 | 13.93 | 14.36 | 13.91 | 14.34 | 240,496 | +0.52(+3.76%) |
Nov 06, 2009 | 13.62 | 13.92 | 13.62 | 13.82 | 169,685 | +0.06(+0.45%) |
Nov 05, 2009 | 13.49 | 13.79 | 13.35 | 13.76 | 181,114 | +0.44(+3.30%) |
Nov 04, 2009 | 13.83 | 13.93 | 13.32 | 13.32 | 219,801 | -0.46(-3.32%) |
Nov 03, 2009 | 13.48 | 13.78 | 13.40 | 13.78 | 227,097 | +0.22(+1.64%) |