Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.45 | 14.59 | 14.05 | 14.09 | 21,618 | -0.35(-2.40%) |
Jan 28, 2010 | 14.74 | 14.75 | 14.28 | 14.43 | 21,394 | -0.12(-0.83%) |
Jan 27, 2010 | 14.91 | 14.97 | 14.28 | 14.55 | 28,271 | -0.27(-1.83%) |
Jan 26, 2010 | 14.64 | 15.05 | 14.64 | 14.83 | 104,466 | +0.00(+0.00%) |
Jan 25, 2010 | 14.83 | 15.01 | 14.75 | 14.83 | 44,648 | +0.18(+1.25%) |
Jan 22, 2010 | 14.95 | 14.98 | 14.56 | 14.64 | 59,022 | -0.56(-3.70%) |
Jan 21, 2010 | 15.54 | 15.68 | 15.16 | 15.21 | 20,590 | -0.32(-2.03%) |
Jan 20, 2010 | 15.76 | 15.85 | 15.51 | 15.52 | 49,381 | -0.64(-3.99%) |
Jan 19, 2010 | 16.21 | 16.25 | 15.95 | 16.17 | 51,167 | -0.10(-0.61%) |
Jan 15, 2010 | 16.47 | 16.27 | 16.27 | 16.27 | 42,751 | -0.44(-2.65%) |
Jan 14, 2010 | 17.21 | 17.32 | 16.60 | 16.71 | 36,475 | -0.46(-2.69%) |
Jan 13, 2010 | 17.31 | 17.31 | 16.85 | 17.17 | 98,815 | +0.12(+0.70%) |
Jan 12, 2010 | 17.57 | 17.57 | 17.01 | 17.05 | 78,145 | -0.53(-3.00%) |
Jan 11, 2010 | 17.79 | 17.82 | 17.55 | 17.58 | 126,426 | +0.11(+0.63%) |
Jan 08, 2010 | 17.42 | 17.55 | 17.31 | 17.47 | 24,205 | +0.15(+0.88%) |
Jan 07, 2010 | 17.28 | 17.42 | 17.21 | 17.32 | 61,651 | +0.04(+0.22%) |
Jan 06, 2010 | 17.21 | 17.45 | 17.21 | 17.28 | 25,884 | +0.15(+0.86%) |
Jan 05, 2010 | 16.96 | 17.13 | 16.88 | 17.13 | 26,698 | +0.45(+2.68%) |
Jan 04, 2010 | 16.68 | 16.73 | 16.51 | 16.69 | 35,299 | +0.39(+2.39%) |
Dec 31, 2009 | 16.20 | 16.30 | 16.30 | 16.30 | 14,614 | +0.03(+0.18%) |
Dec 30, 2009 | 16.35 | 16.35 | 16.17 | 16.27 | 22,203 | -0.02(-0.14%) |
Dec 29, 2009 | 16.35 | 16.36 | 16.28 | 16.29 | 8,380 | +0.07(+0.41%) |
Dec 28, 2009 | 16.36 | 16.36 | 16.14 | 16.22 | 11,645 | -0.07(-0.45%) |
Dec 24, 2009 | 16.30 | 16.30 | 16.20 | 16.30 | 2,233 | +0.16(+1.00%) |
Dec 23, 2009 | 16.11 | 16.19 | 16.04 | 16.14 | 8,772 | +0.06(+0.36%) |
Dec 22, 2009 | 16.22 | 16.27 | 15.96 | 16.08 | 28,038 | +0.10(+0.60%) |
Dec 21, 2009 | 15.79 | 16.00 | 15.79 | 15.98 | 17,547 | +0.12(+0.73%) |
Dec 18, 2009 | 16.12 | 16.12 | 15.70 | 15.87 | 19,839 | -0.15(-0.91%) |
Dec 17, 2009 | 16.30 | 16.30 | 15.89 | 16.01 | 27,108 | -0.35(-2.15%) |
Dec 16, 2009 | 16.55 | 16.55 | 16.33 | 16.36 | 31,642 | -0.06(-0.36%) |
Dec 15, 2009 | 16.47 | 16.52 | 16.38 | 16.42 | 52,805 | +0.08(+0.49%) |
Dec 14, 2009 | 16.34 | 16.34 | 16.13 | 16.34 | 19,952 | +0.26(+1.59%) |
Dec 11, 2009 | 16.31 | 16.34 | 16.03 | 16.09 | 21,342 | -0.01(-0.05%) |
Dec 10, 2009 | 16.36 | 16.36 | 16.03 | 16.09 | 19,807 | -0.10(-0.59%) |
Dec 09, 2009 | 16.40 | 16.40 | 16.03 | 16.19 | 40,739 | -0.11(-0.65%) |
Dec 08, 2009 | 16.41 | 16.49 | 16.24 | 16.29 | 22,914 | -0.25(-1.52%) |
Dec 07, 2009 | 16.19 | 16.61 | 16.19 | 16.55 | 26,065 | +0.48(+3.01%) |
Dec 04, 2009 | 16.33 | 16.33 | 16.01 | 16.06 | 57,901 | -0.04(-0.27%) |
Dec 03, 2009 | 16.11 | 16.30 | 15.99 | 16.11 | 80,616 | +0.01(+0.09%) |
Dec 02, 2009 | 15.93 | 16.09 | 15.93 | 16.09 | 26,866 | +0.06(+0.37%) |
Dec 01, 2009 | 16.07 | 16.11 | 15.96 | 16.03 | 7,849 | +0.23(+1.44%) |
Nov 30, 2009 | 15.69 | 15.81 | 15.50 | 15.81 | 7,743 | +0.16(+1.03%) |
Nov 27, 2009 | 15.36 | 15.69 | 15.02 | 15.65 | 6,300 | -0.26(-1.66%) |
Nov 25, 2009 | 15.84 | 15.91 | 15.80 | 15.91 | 22,664 | +0.20(+1.27%) |
Nov 24, 2009 | 16.01 | 16.01 | 15.70 | 15.71 | 14,490 | -0.11(-0.71%) |
Nov 23, 2009 | 15.95 | 16.11 | 15.82 | 15.82 | 28,431 | +0.06(+0.39%) |
Nov 20, 2009 | 15.72 | 15.79 | 15.56 | 15.76 | 14,088 | -0.09(-0.57%) |
Nov 19, 2009 | 15.95 | 15.95 | 15.74 | 15.85 | 21,717 | -0.23(-1.40%) |
Nov 18, 2009 | 16.16 | 16.16 | 15.96 | 16.07 | 10,267 | +0.11(+0.72%) |
Nov 17, 2009 | 16.00 | 16.00 | 15.78 | 15.96 | 35,292 | -0.16(-0.98%) |
Nov 16, 2009 | 15.94 | 16.16 | 15.79 | 16.12 | 71,721 | +0.38(+2.39%) |
Nov 13, 2009 | 15.29 | 15.74 | 15.31 | 15.74 | 8,438 | +0.45(+2.97%) |
Nov 12, 2009 | 15.67 | 15.67 | 15.29 | 15.29 | 7,023 | -0.34(-2.20%) |
Nov 11, 2009 | 15.85 | 15.85 | 15.59 | 15.63 | 6,983 | +0.04(+0.28%) |
Nov 10, 2009 | 15.70 | 15.80 | 15.56 | 15.59 | 150,308 | -0.34(-2.16%) |
Nov 09, 2009 | 15.53 | 15.97 | 15.53 | 15.93 | 6,944 | +0.53(+3.42%) |
Nov 06, 2009 | 15.43 | 15.50 | 15.30 | 15.40 | 36,176 | -0.12(-0.80%) |
Nov 05, 2009 | 15.35 | 15.57 | 15.35 | 15.53 | 18,022 | +0.44(+2.91%) |
Nov 04, 2009 | 15.05 | 15.43 | 14.99 | 15.09 | 18,101 | +0.09(+0.61%) |
Nov 03, 2009 | 14.60 | 15.07 | 14.60 | 15.00 | 15,479 | +0.36(+2.43%) |