Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.80 | 18.00 | 17.67 | 17.79 | 1,284,895 | +0.13(+0.74%) |
Jan 28, 2010 | 18.37 | 18.40 | 17.46 | 17.66 | 812,150 | -0.66(-3.60%) |
Jan 27, 2010 | 18.09 | 18.34 | 17.88 | 18.32 | 617,442 | +0.11(+0.60%) |
Jan 26, 2010 | 18.64 | 18.71 | 18.15 | 18.21 | 607,618 | -0.46(-2.46%) |
Jan 25, 2010 | 18.76 | 18.99 | 18.55 | 18.67 | 831,534 | +0.03(+0.16%) |
Jan 22, 2010 | 19.10 | 19.42 | 18.54 | 18.64 | 2,049,593 | -0.47(-2.46%) |
Jan 21, 2010 | 18.42 | 19.17 | 18.37 | 19.11 | 2,466,816 | +0.78(+4.26%) |
Jan 20, 2010 | 18.69 | 18.69 | 18.22 | 18.33 | 1,106,697 | -0.53(-2.81%) |
Jan 19, 2010 | 18.34 | 19.01 | 18.34 | 18.86 | 1,239,914 | +0.62(+3.40%) |
Jan 15, 2010 | 18.64 | 18.24 | 18.24 | 18.24 | 1,661,000 | -0.39(-2.09%) |
Jan 14, 2010 | 17.94 | 18.70 | 17.94 | 18.63 | 2,250,739 | +0.29(+1.58%) |
Jan 13, 2010 | 17.41 | 18.40 | 17.30 | 18.34 | 1,568,527 | +1.06(+6.13%) |
Jan 12, 2010 | 17.04 | 17.29 | 16.79 | 17.28 | 1,357,316 | +0.02(+0.12%) |
Jan 11, 2010 | 17.67 | 17.82 | 17.19 | 17.26 | 834,726 | -0.30(-1.71%) |
Jan 08, 2010 | 17.58 | 17.92 | 17.54 | 17.56 | 733,259 | +0.35(+2.03%) |
Jan 07, 2010 | 16.96 | 17.27 | 16.49 | 17.21 | 678,247 | +0.03(+0.17%) |
Jan 06, 2010 | 17.10 | 17.36 | 17.08 | 17.18 | 521,023 | +0.11(+0.64%) |
Jan 05, 2010 | 17.40 | 17.40 | 17.01 | 17.07 | 820,416 | -0.12(-0.70%) |
Jan 04, 2010 | 16.94 | 17.25 | 16.83 | 17.19 | 892,111 | +0.81(+4.95%) |
Dec 31, 2009 | 16.41 | 16.38 | 16.38 | 16.38 | 293,600 | +0.00(+0.00%) |
Dec 30, 2009 | 16.35 | 16.61 | 16.08 | 16.38 | 567,336 | +0.07(+0.43%) |
Dec 29, 2009 | 16.73 | 16.73 | 16.29 | 16.31 | 461,515 | -0.21(-1.27%) |
Dec 28, 2009 | 16.93 | 17.09 | 16.31 | 16.52 | 406,765 | -0.40(-2.36%) |
Dec 24, 2009 | 16.75 | 17.00 | 16.67 | 16.92 | 192,180 | +0.28(+1.68%) |
Dec 23, 2009 | 16.49 | 16.69 | 16.43 | 16.64 | 374,138 | +0.32(+1.96%) |
Dec 22, 2009 | 15.89 | 16.48 | 15.88 | 16.32 | 680,098 | +0.44(+2.77%) |
Dec 21, 2009 | 15.90 | 16.00 | 15.41 | 15.88 | 1,065,700 | -0.08(-0.50%) |
Dec 18, 2009 | 15.81 | 15.96 | 15.70 | 15.96 | 1,089,127 | +0.32(+2.05%) |
Dec 17, 2009 | 15.48 | 15.74 | 15.40 | 15.64 | 1,115,689 | -0.16(-1.01%) |
Dec 16, 2009 | 15.29 | 16.00 | 15.23 | 15.80 | 1,963,680 | +0.34(+2.20%) |
Dec 15, 2009 | 14.55 | 15.57 | 14.41 | 15.46 | 2,690,447 | +0.52(+3.48%) |
Dec 14, 2009 | 14.65 | 15.03 | 14.64 | 14.94 | 1,069,028 | +0.62(+4.33%) |
Dec 11, 2009 | 14.31 | 14.46 | 14.19 | 14.32 | 406,403 | +0.13(+0.92%) |
Dec 10, 2009 | 14.19 | 14.42 | 14.08 | 14.19 | 362,104 | +0.14(+1.00%) |
Dec 09, 2009 | 13.97 | 14.12 | 13.95 | 14.05 | 561,303 | +0.05(+0.36%) |
Dec 08, 2009 | 13.92 | 14.22 | 13.85 | 14.00 | 497,619 | -0.09(-0.64%) |
Dec 07, 2009 | 13.77 | 14.09 | 13.70 | 14.09 | 400,184 | +0.33(+2.40%) |
Dec 04, 2009 | 13.77 | 14.13 | 13.51 | 13.76 | 928,705 | +0.20(+1.47%) |
Dec 03, 2009 | 13.71 | 13.85 | 13.36 | 13.56 | 593,332 | +0.03(+0.22%) |
Dec 02, 2009 | 13.44 | 13.91 | 13.29 | 13.53 | 554,637 | -0.03(-0.22%) |
Dec 01, 2009 | 13.53 | 13.65 | 13.45 | 13.56 | 734,964 | +0.30(+2.26%) |
Nov 30, 2009 | 13.14 | 13.31 | 12.86 | 13.26 | 739,924 | -0.02(-0.15%) |
Nov 27, 2009 | 13.06 | 13.41 | 13.04 | 13.28 | 302,961 | -0.40(-2.92%) |
Nov 25, 2009 | 13.71 | 13.79 | 13.60 | 13.68 | 187,504 | +0.02(+0.15%) |
Nov 24, 2009 | 13.89 | 14.00 | 13.59 | 13.66 | 352,217 | -0.24(-1.73%) |
Nov 23, 2009 | 13.59 | 13.94 | 13.58 | 13.90 | 486,387 | +0.61(+4.59%) |
Nov 20, 2009 | 13.32 | 13.47 | 13.16 | 13.29 | 727,015 | -0.11(-0.82%) |
Nov 19, 2009 | 13.77 | 13.86 | 13.19 | 13.40 | 956,503 | -0.58(-4.15%) |
Nov 18, 2009 | 14.35 | 14.42 | 13.92 | 13.98 | 526,860 | -0.39(-2.71%) |
Nov 17, 2009 | 14.31 | 14.41 | 14.13 | 14.37 | 352,934 | +0.01(+0.07%) |
Nov 16, 2009 | 14.11 | 14.36 | 14.05 | 14.36 | 795,156 | +0.36(+2.57%) |
Nov 13, 2009 | 14.14 | 14.23 | 13.90 | 14.00 | 849,917 | -0.24(-1.69%) |
Nov 12, 2009 | 14.73 | 14.90 | 14.20 | 14.24 | 596,671 | -0.53(-3.59%) |
Nov 11, 2009 | 14.75 | 14.94 | 14.50 | 14.77 | 642,479 | +0.31(+2.14%) |
Nov 10, 2009 | 14.51 | 14.79 | 14.19 | 14.46 | 507,906 | -0.22(-1.50%) |
Nov 09, 2009 | 14.42 | 14.68 | 14.42 | 14.68 | 551,745 | +0.39(+2.73%) |
Nov 06, 2009 | 14.28 | 14.53 | 14.03 | 14.29 | 431,897 | -0.16(-1.11%) |
Nov 05, 2009 | 13.82 | 14.46 | 13.78 | 14.45 | 470,959 | +0.73(+5.32%) |
Nov 04, 2009 | 13.49 | 13.90 | 13.42 | 13.72 | 632,615 | +0.36(+2.69%) |
Nov 03, 2009 | 13.15 | 13.39 | 12.70 | 13.36 | 1,110,086 | -0.05(-0.37%) |