Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.09 | 15.54 | 15.04 | 15.19 | 542,049 | -0.09(-0.61%) |
Jan 28, 2010 | 15.35 | 15.37 | 15.23 | 15.28 | 234,181 | -0.03(-0.20%) |
Jan 27, 2010 | 15.37 | 15.39 | 15.05 | 15.32 | 131,694 | -0.48(-3.05%) |
Jan 26, 2010 | 15.54 | 15.92 | 15.51 | 15.80 | 169,407 | +0.23(+1.51%) |
Jan 25, 2010 | 15.78 | 15.81 | 15.51 | 15.56 | 154,002 | +0.04(+0.24%) |
Jan 22, 2010 | 15.56 | 15.79 | 15.43 | 15.53 | 160,660 | -0.22(-1.41%) |
Jan 21, 2010 | 16.04 | 16.05 | 15.56 | 15.75 | 365,538 | -0.22(-1.35%) |
Jan 20, 2010 | 15.84 | 16.07 | 15.74 | 15.96 | 217,908 | -0.31(-1.90%) |
Jan 19, 2010 | 16.16 | 16.32 | 16.04 | 16.27 | 94,195 | +0.28(+1.74%) |
Jan 15, 2010 | 16.48 | 16.00 | 16.00 | 16.00 | 136,770 | -0.54(-3.29%) |
Jan 14, 2010 | 16.63 | 16.72 | 16.41 | 16.54 | 74,205 | -0.12(-0.74%) |
Jan 13, 2010 | 16.80 | 16.83 | 16.64 | 16.66 | 78,870 | +0.15(+0.90%) |
Jan 12, 2010 | 16.50 | 16.56 | 16.39 | 16.51 | 81,961 | -0.33(-1.98%) |
Jan 11, 2010 | 16.88 | 17.60 | 16.68 | 16.85 | 136,004 | +0.41(+2.52%) |
Jan 08, 2010 | 16.22 | 16.44 | 16.13 | 16.43 | 254,548 | +0.40(+2.47%) |
Jan 07, 2010 | 16.17 | 16.17 | 16.00 | 16.04 | 149,350 | -0.41(-2.52%) |
Jan 06, 2010 | 16.48 | 16.53 | 16.34 | 16.45 | 155,706 | -0.29(-1.73%) |
Jan 05, 2010 | 16.90 | 16.91 | 16.57 | 16.74 | 84,689 | -0.59(-3.39%) |
Jan 04, 2010 | 17.26 | 17.48 | 17.25 | 17.33 | 61,082 | +0.44(+2.63%) |
Dec 31, 2009 | 17.17 | 16.89 | 16.89 | 16.89 | 52,442 | -0.41(-2.36%) |
Dec 30, 2009 | 17.32 | 17.37 | 17.16 | 17.29 | 50,140 | -0.29(-1.65%) |
Dec 29, 2009 | 17.65 | 17.71 | 17.35 | 17.58 | 82,946 | +0.40(+2.30%) |
Dec 28, 2009 | 17.35 | 17.45 | 17.06 | 17.19 | 44,825 | +0.02(+0.14%) |
Dec 24, 2009 | 17.24 | 17.30 | 17.02 | 17.16 | 10,844 | +0.01(+0.07%) |
Dec 23, 2009 | 17.17 | 17.19 | 17.00 | 17.15 | 74,388 | -0.25(-1.46%) |
Dec 22, 2009 | 17.43 | 17.59 | 17.22 | 17.40 | 105,860 | +0.12(+0.72%) |
Dec 21, 2009 | 16.75 | 17.45 | 16.73 | 17.28 | 234,738 | +0.86(+5.27%) |
Dec 18, 2009 | 16.54 | 16.70 | 16.39 | 16.42 | 177,592 | +0.25(+1.53%) |
Dec 17, 2009 | 16.34 | 16.51 | 16.04 | 16.17 | 179,192 | -0.36(-2.20%) |
Dec 16, 2009 | 16.69 | 16.75 | 16.40 | 16.53 | 188,251 | +0.17(+1.06%) |
Dec 15, 2009 | 16.39 | 16.72 | 16.28 | 16.36 | 116,473 | -0.34(-2.03%) |
Dec 14, 2009 | 16.72 | 16.78 | 16.65 | 16.70 | 218,157 | +0.11(+0.63%) |
Dec 11, 2009 | 16.60 | 16.79 | 16.46 | 16.59 | 113,458 | +0.29(+1.78%) |
Dec 10, 2009 | 16.34 | 16.50 | 16.25 | 16.30 | 130,699 | +0.46(+2.89%) |
Dec 09, 2009 | 15.90 | 16.04 | 15.75 | 15.85 | 326,357 | +0.03(+0.20%) |
Dec 08, 2009 | 16.03 | 16.09 | 15.77 | 15.82 | 104,489 | -0.63(-3.83%) |
Dec 07, 2009 | 16.44 | 16.60 | 16.34 | 16.45 | 126,706 | -0.22(-1.30%) |
Dec 04, 2009 | 16.59 | 16.85 | 16.45 | 16.66 | 166,390 | +0.32(+1.97%) |
Dec 03, 2009 | 16.67 | 16.71 | 16.25 | 16.34 | 102,946 | -0.14(-0.86%) |
Dec 02, 2009 | 16.51 | 16.61 | 16.30 | 16.48 | 255,943 | +0.30(+1.87%) |
Dec 01, 2009 | 16.22 | 16.32 | 16.07 | 16.18 | 158,150 | +0.24(+1.51%) |
Nov 30, 2009 | 16.09 | 16.16 | 15.63 | 15.94 | 161,510 | -0.13(-0.81%) |
Nov 27, 2009 | 15.97 | 16.28 | 15.93 | 16.07 | 154,678 | -0.31(-1.89%) |
Nov 25, 2009 | 16.39 | 16.48 | 16.18 | 16.38 | 230,951 | +0.12(+0.76%) |
Nov 24, 2009 | 16.51 | 16.61 | 16.22 | 16.25 | 457,389 | -0.46(-2.74%) |
Nov 23, 2009 | 16.48 | 16.74 | 16.00 | 16.71 | 934,311 | +0.58(+3.60%) |
Nov 20, 2009 | 15.92 | 16.26 | 15.85 | 16.13 | 1,017,707 | +0.06(+0.35%) |
Nov 19, 2009 | 15.88 | 16.23 | 15.74 | 16.08 | 1,127,366 | -0.06(-0.38%) |
Nov 18, 2009 | 15.97 | 16.28 | 15.91 | 16.14 | 2,180,515 | +0.25(+1.56%) |
Nov 17, 2009 | 15.87 | 16.03 | 15.69 | 15.89 | 1,101,799 | -0.41(-2.54%) |
Nov 16, 2009 | 16.13 | 16.33 | 16.06 | 16.30 | 132,189 | +0.27(+1.70%) |
Nov 13, 2009 | 15.80 | 16.22 | 15.72 | 16.03 | 268,149 | +0.20(+1.29%) |
Nov 12, 2009 | 16.19 | 16.22 | 15.77 | 15.83 | 180,184 | -0.41(-2.55%) |
Nov 11, 2009 | 16.09 | 16.30 | 15.93 | 16.24 | 182,701 | -0.05(-0.30%) |
Nov 10, 2009 | 15.94 | 16.31 | 15.91 | 16.29 | 136,875 | -0.39(-2.33%) |
Nov 09, 2009 | 16.47 | 16.68 | 16.46 | 16.68 | 119,055 | +0.57(+3.53%) |
Nov 06, 2009 | 15.92 | 16.28 | 15.90 | 16.11 | 284,845 | -0.48(-2.87%) |
Nov 05, 2009 | 16.66 | 16.89 | 16.42 | 16.59 | 172,209 | +0.41(+2.56%) |
Nov 04, 2009 | 16.13 | 16.43 | 16.06 | 16.17 | 228,055 | +0.60(+3.85%) |
Nov 03, 2009 | 14.86 | 15.61 | 14.80 | 15.58 | 374,592 | +0.07(+0.44%) |