Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.30 | 15.53 | 15.07 | 15.12 | 769,607 | -0.12(-0.76%) |
Jan 28, 2010 | 15.17 | 15.35 | 15.08 | 15.24 | 622,704 | +0.04(+0.28%) |
Jan 27, 2010 | 15.11 | 15.22 | 14.97 | 15.20 | 623,006 | +0.09(+0.57%) |
Jan 26, 2010 | 15.23 | 15.23 | 15.06 | 15.11 | 390,309 | -0.12(-0.80%) |
Jan 25, 2010 | 15.34 | 15.35 | 15.06 | 15.23 | 1,299,860 | -0.02(-0.14%) |
Jan 22, 2010 | 15.28 | 15.49 | 15.12 | 15.25 | 1,260,660 | -0.20(-1.30%) |
Jan 21, 2010 | 15.64 | 15.64 | 15.15 | 15.46 | 1,424,966 | -0.19(-1.20%) |
Jan 20, 2010 | 16.00 | 16.00 | 15.60 | 15.64 | 604,646 | -0.35(-2.16%) |
Jan 19, 2010 | 16.36 | 16.36 | 15.97 | 15.99 | 400,119 | -0.31(-1.90%) |
Jan 15, 2010 | 16.54 | 16.30 | 16.30 | 16.30 | 399,574 | -0.27(-1.61%) |
Jan 14, 2010 | 16.42 | 16.61 | 16.42 | 16.56 | 299,837 | +0.10(+0.61%) |
Jan 13, 2010 | 16.12 | 16.55 | 16.12 | 16.46 | 366,331 | +0.35(+2.19%) |
Jan 12, 2010 | 16.37 | 16.37 | 16.05 | 16.11 | 414,125 | -0.26(-1.58%) |
Jan 11, 2010 | 16.32 | 16.45 | 16.09 | 16.37 | 482,423 | -0.05(-0.31%) |
Jan 08, 2010 | 16.26 | 16.46 | 16.15 | 16.42 | 365,476 | +0.09(+0.57%) |
Jan 07, 2010 | 16.28 | 16.38 | 16.18 | 16.33 | 327,813 | +0.02(+0.13%) |
Jan 06, 2010 | 16.38 | 16.48 | 16.23 | 16.30 | 230,688 | -0.14(-0.87%) |
Jan 05, 2010 | 16.35 | 16.46 | 16.31 | 16.45 | 513,891 | +0.07(+0.44%) |
Jan 04, 2010 | 16.30 | 16.43 | 16.26 | 16.38 | 292,068 | +0.24(+1.47%) |
Dec 31, 2009 | 16.20 | 16.14 | 16.14 | 16.14 | 384,981 | -0.01(-0.04%) |
Dec 30, 2009 | 16.48 | 16.48 | 16.12 | 16.15 | 340,285 | -0.27(-1.62%) |
Dec 29, 2009 | 16.41 | 16.49 | 16.33 | 16.41 | 897,488 | +0.11(+0.66%) |
Dec 28, 2009 | 16.54 | 16.69 | 16.19 | 16.30 | 384,190 | -0.14(-0.83%) |
Dec 24, 2009 | 16.40 | 16.46 | 16.15 | 16.44 | 326,814 | +0.12(+0.75%) |
Dec 23, 2009 | 16.26 | 16.38 | 16.07 | 16.32 | 824,927 | +0.06(+0.35%) |
Dec 22, 2009 | 16.37 | 16.50 | 16.20 | 16.26 | 818,632 | -0.08(-0.48%) |
Dec 21, 2009 | 16.84 | 16.94 | 16.20 | 16.34 | 1,209,691 | -0.33(-1.99%) |
Dec 18, 2009 | 16.44 | 16.74 | 16.35 | 16.67 | 1,648,607 | +0.28(+1.71%) |
Dec 17, 2009 | 16.38 | 16.41 | 16.19 | 16.39 | 591,545 | -0.04(-0.26%) |
Dec 16, 2009 | 16.30 | 16.48 | 16.25 | 16.43 | 307,729 | +0.17(+1.06%) |
Dec 15, 2009 | 16.54 | 16.69 | 16.23 | 16.26 | 1,035,403 | -0.28(-1.70%) |
Dec 14, 2009 | 16.62 | 16.62 | 16.41 | 16.54 | 1,064,055 | -0.27(-1.58%) |
Dec 11, 2009 | 16.84 | 16.92 | 16.75 | 16.81 | 398,857 | +0.03(+0.17%) |
Dec 10, 2009 | 16.94 | 17.09 | 16.68 | 16.78 | 562,610 | -0.16(-0.93%) |
Dec 09, 2009 | 16.69 | 17.02 | 16.69 | 16.94 | 828,030 | -0.33(-1.92%) |
Dec 08, 2009 | 17.54 | 17.55 | 17.04 | 17.27 | 636,232 | -0.21(-1.19%) |
Dec 07, 2009 | 17.56 | 17.77 | 17.47 | 17.48 | 485,590 | -0.17(-0.94%) |
Dec 04, 2009 | 17.82 | 17.82 | 17.38 | 17.64 | 341,015 | +0.20(+1.15%) |
Dec 03, 2009 | 17.70 | 17.80 | 17.40 | 17.44 | 301,089 | -0.30(-1.66%) |
Dec 02, 2009 | 17.33 | 17.78 | 17.33 | 17.74 | 306,379 | +0.38(+2.20%) |
Dec 01, 2009 | 17.27 | 17.49 | 17.19 | 17.35 | 221,465 | +0.22(+1.26%) |
Nov 30, 2009 | 17.31 | 17.51 | 17.07 | 17.14 | 470,585 | -0.27(-1.57%) |
Nov 27, 2009 | 16.94 | 17.50 | 16.83 | 17.41 | 121,535 | -0.03(-0.17%) |
Nov 25, 2009 | 17.65 | 17.65 | 17.41 | 17.44 | 373,659 | +0.06(+0.37%) |
Nov 24, 2009 | 17.76 | 17.79 | 17.31 | 17.38 | 733,878 | -0.35(-1.99%) |
Nov 23, 2009 | 17.54 | 17.77 | 17.51 | 17.73 | 288,064 | +0.35(+1.99%) |
Nov 20, 2009 | 17.31 | 17.46 | 17.26 | 17.38 | 200,476 | -0.01(-0.04%) |
Nov 19, 2009 | 17.47 | 17.51 | 17.27 | 17.39 | 344,801 | -0.08(-0.45%) |
Nov 18, 2009 | 17.70 | 17.98 | 17.42 | 17.47 | 733,058 | -0.26(-1.46%) |
Nov 17, 2009 | 17.73 | 17.84 | 17.69 | 17.73 | 393,278 | -0.12(-0.69%) |
Nov 16, 2009 | 17.99 | 17.99 | 17.76 | 17.85 | 408,156 | +0.01(+0.04%) |
Nov 13, 2009 | 17.93 | 18.05 | 17.73 | 17.84 | 406,025 | -0.16(-0.88%) |
Nov 12, 2009 | 18.04 | 18.28 | 17.87 | 18.00 | 343,600 | -0.25(-1.38%) |
Nov 11, 2009 | 18.48 | 18.48 | 18.12 | 18.25 | 1,169,929 | -0.18(-0.98%) |
Nov 10, 2009 | 18.08 | 18.43 | 18.02 | 18.43 | 1,568,217 | +0.32(+1.79%) |
Nov 09, 2009 | 17.79 | 18.17 | 17.60 | 18.11 | 858,926 | +0.51(+2.90%) |
Nov 06, 2009 | 17.21 | 17.60 | 17.13 | 17.60 | 430,760 | +0.21(+1.20%) |
Nov 05, 2009 | 17.20 | 17.46 | 16.90 | 17.39 | 901,183 | +0.40(+2.37%) |
Nov 04, 2009 | 16.85 | 17.75 | 16.66 | 16.99 | 1,777,746 | +0.71(+4.33%) |
Nov 03, 2009 | 15.81 | 16.33 | 15.22 | 16.28 | 2,295,870 | +0.22(+1.34%) |