Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.60 | 18.43 | 17.40 | 18.25 | 1,237,655 | +1.21(+7.10%) |
Jan 28, 2010 | 17.23 | 17.27 | 16.47 | 17.04 | 361,184 | -0.15(-0.87%) |
Jan 27, 2010 | 16.46 | 17.35 | 16.32 | 17.19 | 386,237 | +0.57(+3.43%) |
Jan 26, 2010 | 16.96 | 16.98 | 16.52 | 16.62 | 177,883 | -0.25(-1.48%) |
Jan 25, 2010 | 16.80 | 17.04 | 16.21 | 16.87 | 531,144 | +0.21(+1.26%) |
Jan 22, 2010 | 17.72 | 17.94 | 16.66 | 16.66 | 503,971 | -1.15(-6.46%) |
Jan 21, 2010 | 18.51 | 18.79 | 17.46 | 17.81 | 553,202 | -0.84(-4.50%) |
Jan 20, 2010 | 19.07 | 19.10 | 18.26 | 18.65 | 407,907 | -0.55(-2.86%) |
Jan 19, 2010 | 18.60 | 19.25 | 18.36 | 19.20 | 309,988 | +0.70(+3.78%) |
Jan 15, 2010 | 18.74 | 18.50 | 18.50 | 18.50 | 342,800 | -0.20(-1.07%) |
Jan 14, 2010 | 18.54 | 18.87 | 18.41 | 18.70 | 197,164 | +0.01(+0.05%) |
Jan 13, 2010 | 18.74 | 19.31 | 18.38 | 18.69 | 578,939 | +0.66(+3.66%) |
Jan 12, 2010 | 18.51 | 18.65 | 17.83 | 18.03 | 501,676 | -0.55(-2.96%) |
Jan 11, 2010 | 18.70 | 18.70 | 18.39 | 18.58 | 279,953 | -0.19(-1.01%) |
Jan 08, 2010 | 18.77 | 18.89 | 18.55 | 18.77 | 178,512 | -0.13(-0.69%) |
Jan 07, 2010 | 18.79 | 18.96 | 18.60 | 18.90 | 402,519 | +0.11(+0.59%) |
Jan 06, 2010 | 18.63 | 18.97 | 18.48 | 18.79 | 413,805 | +0.01(+0.05%) |
Jan 05, 2010 | 18.48 | 18.82 | 18.48 | 18.78 | 332,429 | +0.18(+0.97%) |
Jan 04, 2010 | 18.33 | 18.87 | 18.33 | 18.60 | 775,275 | +0.41(+2.25%) |
Dec 31, 2009 | 18.31 | 18.19 | 18.19 | 18.19 | 268,000 | -0.31(-1.68%) |
Dec 30, 2009 | 18.36 | 18.57 | 18.14 | 18.50 | 229,352 | +0.07(+0.38%) |
Dec 29, 2009 | 18.90 | 18.96 | 18.35 | 18.43 | 342,088 | -0.49(-2.59%) |
Dec 28, 2009 | 18.64 | 18.95 | 18.57 | 18.92 | 166,312 | +0.19(+1.01%) |
Dec 24, 2009 | 18.85 | 19.00 | 18.43 | 18.73 | 286,294 | -0.23(-1.21%) |
Dec 23, 2009 | 19.05 | 19.10 | 18.65 | 18.96 | 470,721 | +0.14(+0.74%) |
Dec 22, 2009 | 18.52 | 18.89 | 18.45 | 18.82 | 380,383 | +0.36(+1.95%) |
Dec 21, 2009 | 18.44 | 18.94 | 18.35 | 18.46 | 289,255 | +0.08(+0.44%) |
Dec 18, 2009 | 18.24 | 18.53 | 18.12 | 18.38 | 615,886 | +0.12(+0.66%) |
Dec 17, 2009 | 18.47 | 18.51 | 18.23 | 18.26 | 334,283 | -0.45(-2.41%) |
Dec 16, 2009 | 18.76 | 18.77 | 18.42 | 18.71 | 675,365 | +0.21(+1.14%) |
Dec 15, 2009 | 18.28 | 18.56 | 18.01 | 18.50 | 732,951 | +0.13(+0.71%) |
Dec 14, 2009 | 18.22 | 18.45 | 18.21 | 18.37 | 1,787,910 | +1.04(+6.00%) |
Dec 11, 2009 | 17.54 | 17.54 | 17.05 | 17.33 | 276,203 | +0.07(+0.41%) |
Dec 10, 2009 | 16.89 | 17.31 | 16.74 | 17.26 | 390,838 | +0.49(+2.92%) |
Dec 09, 2009 | 17.01 | 17.26 | 16.72 | 16.77 | 480,124 | -0.28(-1.64%) |
Dec 08, 2009 | 17.00 | 17.34 | 16.94 | 17.05 | 682,651 | -0.13(-0.76%) |
Dec 07, 2009 | 17.04 | 17.52 | 17.01 | 17.18 | 537,712 | +0.02(+0.12%) |
Dec 04, 2009 | 16.53 | 17.60 | 16.53 | 17.16 | 1,496,679 | +0.82(+5.02%) |
Dec 03, 2009 | 16.98 | 16.99 | 16.27 | 16.34 | 1,256,802 | +0.53(+3.35%) |
Dec 02, 2009 | 15.25 | 15.88 | 15.25 | 15.81 | 915,750 | +0.67(+4.43%) |
Dec 01, 2009 | 15.69 | 15.83 | 15.14 | 15.14 | 1,516,503 | -0.44(-2.82%) |
Nov 30, 2009 | 16.05 | 16.16 | 15.29 | 15.58 | 715,375 | -0.44(-2.75%) |
Nov 27, 2009 | 16.01 | 16.29 | 15.90 | 16.02 | 178,432 | -0.48(-2.91%) |
Nov 25, 2009 | 16.38 | 16.64 | 16.31 | 16.50 | 421,556 | +0.12(+0.73%) |
Nov 24, 2009 | 16.21 | 16.67 | 16.20 | 16.38 | 728,365 | -0.01(-0.06%) |
Nov 23, 2009 | 16.23 | 16.54 | 16.17 | 16.39 | 1,015,485 | +0.39(+2.44%) |
Nov 20, 2009 | 15.98 | 16.15 | 15.72 | 16.00 | 720,001 | -0.02(-0.12%) |
Nov 19, 2009 | 15.98 | 16.14 | 15.82 | 16.02 | 1,356,222 | -0.01(-0.06%) |
Nov 18, 2009 | 16.33 | 16.40 | 15.83 | 16.03 | 887,641 | -0.41(-2.49%) |
Nov 17, 2009 | 16.55 | 16.74 | 16.41 | 16.44 | 683,579 | -0.18(-1.08%) |
Nov 16, 2009 | 16.38 | 16.66 | 16.38 | 16.62 | 1,072,396 | +0.21(+1.28%) |
Nov 13, 2009 | 16.24 | 16.48 | 16.11 | 16.41 | 1,656,224 | +0.58(+3.66%) |
Nov 12, 2009 | 16.70 | 17.09 | 15.59 | 15.83 | 1,517,999 | -0.99(-5.89%) |
Nov 11, 2009 | 16.51 | 16.93 | 16.31 | 16.82 | 1,694,048 | +0.42(+2.56%) |
Nov 10, 2009 | 16.26 | 16.80 | 16.15 | 16.40 | 7,556,899 | -0.06(-0.36%) |
Nov 09, 2009 | 17.00 | 17.00 | 15.75 | 16.46 | 2,055,298 | -1.29(-7.27%) |
Nov 06, 2009 | 17.58 | 18.10 | 17.37 | 17.75 | 657,946 | -0.51(-2.79%) |
Nov 05, 2009 | 18.08 | 18.63 | 17.73 | 18.26 | 475,973 | +0.54(+3.05%) |
Nov 04, 2009 | 18.87 | 19.14 | 17.49 | 17.72 | 978,064 | -0.86(-4.63%) |
Nov 03, 2009 | 17.37 | 19.24 | 17.24 | 18.58 | 936,485 | +1.39(+8.09%) |