Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.86 | 15.10 | 14.70 | 15.02 | 822,933 | +0.19(+1.26%) |
Jan 28, 2010 | 15.12 | 15.12 | 14.68 | 14.83 | 668,976 | -0.33(-2.16%) |
Jan 27, 2010 | 15.07 | 15.27 | 15.00 | 15.16 | 526,245 | -0.02(-0.13%) |
Jan 26, 2010 | 15.28 | 15.39 | 15.17 | 15.18 | 260,193 | -0.10(-0.65%) |
Jan 25, 2010 | 15.28 | 15.37 | 15.15 | 15.28 | 432,753 | +0.07(+0.46%) |
Jan 22, 2010 | 15.40 | 15.50 | 15.17 | 15.21 | 432,354 | -0.23(-1.49%) |
Jan 21, 2010 | 15.33 | 15.53 | 15.00 | 15.44 | 942,015 | +0.11(+0.70%) |
Jan 20, 2010 | 15.46 | 15.63 | 15.33 | 15.33 | 423,225 | -0.30(-1.92%) |
Jan 19, 2010 | 15.50 | 15.70 | 15.42 | 15.63 | 407,328 | +0.08(+0.51%) |
Jan 15, 2010 | 15.51 | 15.55 | 15.55 | 15.55 | 2,058,300 | -0.01(-0.04%) |
Jan 14, 2010 | 15.43 | 15.66 | 15.42 | 15.56 | 289,908 | +0.01(+0.04%) |
Jan 13, 2010 | 15.38 | 15.63 | 15.33 | 15.55 | 314,523 | +0.07(+0.43%) |
Jan 12, 2010 | 15.58 | 15.72 | 15.33 | 15.49 | 566,082 | -0.36(-2.27%) |
Jan 11, 2010 | 15.93 | 15.96 | 15.67 | 15.85 | 1,089,228 | -0.32(-1.98%) |
Jan 08, 2010 | 16.75 | 16.93 | 15.80 | 16.17 | 1,661,526 | -0.78(-4.60%) |
Jan 07, 2010 | 17.15 | 17.24 | 16.87 | 16.95 | 330,768 | -0.17(-0.99%) |
Jan 06, 2010 | 16.91 | 17.18 | 16.82 | 17.12 | 352,554 | +0.24(+1.40%) |
Jan 05, 2010 | 16.67 | 16.93 | 16.63 | 16.88 | 360,030 | +0.23(+1.36%) |
Jan 04, 2010 | 16.47 | 16.92 | 16.00 | 16.65 | 528,513 | +0.31(+1.92%) |
Dec 31, 2009 | 16.10 | 16.34 | 16.34 | 16.34 | 2,438,100 | +0.19(+1.18%) |
Dec 30, 2009 | 15.78 | 16.16 | 15.73 | 16.15 | 322,059 | +0.20(+1.27%) |
Dec 29, 2009 | 15.91 | 16.01 | 15.82 | 15.95 | 195,042 | +0.02(+0.13%) |
Dec 28, 2009 | 15.93 | 15.95 | 15.68 | 15.93 | 192,378 | -0.01(-0.04%) |
Dec 24, 2009 | 15.83 | 15.93 | 15.72 | 15.93 | 73,674 | +0.11(+0.72%) |
Dec 23, 2009 | 15.58 | 15.83 | 15.45 | 15.82 | 245,256 | +0.33(+2.11%) |
Dec 22, 2009 | 15.35 | 15.52 | 15.26 | 15.49 | 211,407 | +0.12(+0.78%) |
Dec 21, 2009 | 15.19 | 15.48 | 15.16 | 15.37 | 237,885 | +0.21(+1.38%) |
Dec 18, 2009 | 15.20 | 15.30 | 15.01 | 15.16 | 601,194 | +0.13(+0.89%) |
Dec 17, 2009 | 14.79 | 15.12 | 14.71 | 15.03 | 585,975 | +0.08(+0.56%) |
Dec 16, 2009 | 14.96 | 14.99 | 14.65 | 14.95 | 813,717 | +0.15(+0.99%) |
Dec 15, 2009 | 14.92 | 15.18 | 14.78 | 14.80 | 530,298 | -0.20(-1.36%) |
Dec 14, 2009 | 15.00 | 15.04 | 14.92 | 15.00 | 392,430 | +0.03(+0.18%) |
Dec 11, 2009 | 15.07 | 15.07 | 14.87 | 14.98 | 223,053 | -0.05(-0.35%) |
Dec 10, 2009 | 15.40 | 15.55 | 14.94 | 15.03 | 163,497 | -0.23(-1.51%) |
Dec 09, 2009 | 15.26 | 15.34 | 14.96 | 15.26 | 155,460 | -0.10(-0.63%) |
Dec 08, 2009 | 15.70 | 15.70 | 15.31 | 15.36 | 220,350 | -0.41(-2.58%) |
Dec 07, 2009 | 15.67 | 15.79 | 15.34 | 15.76 | 259,242 | +0.05(+0.32%) |
Dec 04, 2009 | 15.15 | 15.71 | 15.01 | 15.71 | 479,142 | +0.80(+5.39%) |
Dec 03, 2009 | 15.19 | 15.26 | 14.85 | 14.91 | 218,814 | -0.18(-1.17%) |
Dec 02, 2009 | 15.11 | 15.50 | 14.95 | 15.09 | 438,114 | +0.07(+0.44%) |
Dec 01, 2009 | 15.12 | 15.33 | 14.97 | 15.02 | 364,635 | +0.07(+0.47%) |
Nov 30, 2009 | 14.98 | 14.98 | 14.60 | 14.95 | 714,555 | -0.03(-0.18%) |
Nov 27, 2009 | 14.89 | 15.21 | 14.76 | 14.98 | 213,057 | -0.23(-1.53%) |
Nov 25, 2009 | 15.33 | 15.41 | 15.17 | 15.21 | 278,058 | -0.12(-0.80%) |
Nov 24, 2009 | 15.51 | 15.51 | 15.21 | 15.33 | 173,697 | -0.12(-0.78%) |
Nov 23, 2009 | 15.65 | 15.96 | 15.40 | 15.45 | 484,593 | +0.06(+0.37%) |
Nov 20, 2009 | 15.46 | 15.58 | 15.29 | 15.40 | 326,205 | -0.15(-0.99%) |
Nov 19, 2009 | 15.89 | 15.89 | 15.52 | 15.55 | 383,889 | -0.52(-3.24%) |
Nov 18, 2009 | 16.30 | 16.40 | 15.94 | 16.07 | 271,599 | -0.31(-1.87%) |
Nov 17, 2009 | 16.48 | 16.52 | 16.22 | 16.38 | 163,596 | -0.15(-0.91%) |
Nov 16, 2009 | 15.92 | 16.63 | 15.92 | 16.53 | 391,920 | +0.69(+4.34%) |
Nov 13, 2009 | 15.53 | 15.91 | 15.42 | 15.84 | 288,537 | +0.36(+2.30%) |
Nov 12, 2009 | 15.75 | 15.91 | 15.41 | 15.48 | 377,184 | -0.25(-1.59%) |
Nov 11, 2009 | 15.66 | 16.13 | 15.56 | 15.73 | 454,164 | +0.25(+1.64%) |
Nov 10, 2009 | 15.39 | 15.91 | 15.03 | 15.48 | 942,453 | +0.09(+0.56%) |
Nov 09, 2009 | 15.01 | 15.40 | 14.88 | 15.39 | 628,242 | +0.61(+4.15%) |
Nov 06, 2009 | 15.44 | 15.55 | 14.61 | 14.78 | 711,582 | -0.85(-5.44%) |
Nov 05, 2009 | 14.64 | 15.75 | 14.64 | 15.63 | 666,072 | +1.07(+7.37%) |
Nov 04, 2009 | 14.83 | 14.87 | 14.54 | 14.56 | 933,855 | -0.20(-1.36%) |
Nov 03, 2009 | 14.80 | 15.09 | 14.55 | 14.76 | 1,062,735 | -0.24(-1.58%) |