Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.68 | 18.87 | 18.07 | 18.07 | 34,134 | -0.54(-2.90%) |
Jan 28, 2010 | 19.28 | 19.51 | 18.24 | 18.61 | 43,036 | -0.65(-3.37%) |
Jan 27, 2010 | 18.77 | 19.28 | 18.72 | 19.26 | 23,638 | +0.48(+2.56%) |
Jan 26, 2010 | 19.03 | 19.35 | 18.76 | 18.78 | 34,245 | -0.31(-1.62%) |
Jan 25, 2010 | 19.68 | 19.69 | 18.98 | 19.09 | 42,610 | -0.45(-2.30%) |
Jan 22, 2010 | 20.30 | 20.55 | 19.47 | 19.54 | 44,695 | -0.72(-3.55%) |
Jan 21, 2010 | 21.00 | 21.09 | 19.85 | 20.26 | 85,949 | -0.72(-3.43%) |
Jan 20, 2010 | 20.78 | 21.19 | 20.38 | 20.98 | 68,757 | -0.04(-0.19%) |
Jan 19, 2010 | 20.82 | 21.55 | 20.66 | 21.02 | 66,823 | +0.18(+0.86%) |
Jan 15, 2010 | 21.43 | 20.84 | 20.84 | 20.84 | 93,300 | -0.49(-2.30%) |
Jan 14, 2010 | 21.41 | 21.55 | 21.00 | 21.33 | 26,276 | -0.22(-1.02%) |
Jan 13, 2010 | 21.04 | 21.67 | 20.78 | 21.55 | 43,615 | +0.53(+2.52%) |
Jan 12, 2010 | 21.16 | 21.42 | 20.61 | 21.02 | 37,172 | -0.37(-1.73%) |
Jan 11, 2010 | 21.65 | 21.65 | 21.10 | 21.39 | 19,614 | +0.14(+0.66%) |
Jan 08, 2010 | 21.51 | 21.62 | 21.09 | 21.25 | 41,518 | -0.40(-1.85%) |
Jan 07, 2010 | 20.84 | 21.65 | 20.58 | 21.65 | 69,920 | +0.85(+4.09%) |
Jan 06, 2010 | 20.86 | 21.00 | 20.56 | 20.80 | 46,566 | -0.11(-0.53%) |
Jan 05, 2010 | 21.65 | 21.90 | 20.67 | 20.91 | 123,976 | -0.99(-4.52%) |
Jan 04, 2010 | 21.64 | 22.22 | 21.55 | 21.90 | 48,074 | +0.46(+2.15%) |
Dec 31, 2009 | 21.71 | 21.44 | 21.44 | 21.44 | 34,800 | -0.27(-1.24%) |
Dec 30, 2009 | 21.82 | 22.05 | 21.42 | 21.71 | 33,048 | -0.28(-1.27%) |
Dec 29, 2009 | 21.87 | 22.13 | 21.76 | 21.99 | 59,042 | +0.06(+0.27%) |
Dec 28, 2009 | 21.77 | 21.95 | 21.59 | 21.93 | 32,920 | +0.18(+0.83%) |
Dec 24, 2009 | 21.69 | 21.82 | 21.46 | 21.75 | 16,261 | +0.08(+0.37%) |
Dec 23, 2009 | 21.26 | 21.86 | 21.01 | 21.67 | 53,693 | +0.53(+2.51%) |
Dec 22, 2009 | 21.07 | 21.26 | 20.85 | 21.14 | 92,483 | +0.05(+0.24%) |
Dec 21, 2009 | 21.06 | 21.56 | 21.00 | 21.09 | 58,795 | +0.09(+0.43%) |
Dec 18, 2009 | 21.00 | 21.19 | 20.77 | 21.00 | 212,628 | -0.23(-1.08%) |
Dec 17, 2009 | 21.47 | 21.83 | 21.16 | 21.23 | 35,387 | -0.33(-1.53%) |
Dec 16, 2009 | 21.78 | 22.00 | 21.47 | 21.56 | 31,419 | -0.03(-0.14%) |
Dec 15, 2009 | 21.27 | 22.13 | 21.27 | 21.59 | 70,258 | +0.20(+0.94%) |
Dec 14, 2009 | 21.14 | 21.39 | 20.96 | 21.39 | 24,877 | +0.24(+1.13%) |
Dec 11, 2009 | 21.13 | 21.19 | 20.78 | 21.15 | 28,985 | +0.14(+0.67%) |
Dec 10, 2009 | 21.31 | 21.45 | 20.76 | 21.01 | 54,862 | -0.26(-1.22%) |
Dec 09, 2009 | 21.33 | 21.33 | 20.92 | 21.27 | 71,422 | +0.01(+0.05%) |
Dec 08, 2009 | 21.04 | 21.34 | 20.83 | 21.26 | 149,896 | +0.14(+0.66%) |
Dec 07, 2009 | 21.00 | 21.27 | 20.63 | 21.12 | 119,160 | +0.12(+0.57%) |
Dec 04, 2009 | 20.92 | 21.15 | 20.52 | 21.00 | 111,297 | +0.28(+1.35%) |
Dec 03, 2009 | 20.87 | 21.10 | 20.71 | 20.72 | 155,298 | -0.14(-0.67%) |
Dec 02, 2009 | 19.98 | 21.06 | 19.92 | 20.86 | 87,915 | +0.88(+4.40%) |
Dec 01, 2009 | 19.73 | 20.11 | 19.58 | 19.98 | 56,218 | +0.47(+2.41%) |
Nov 30, 2009 | 19.07 | 19.56 | 18.60 | 19.51 | 97,157 | +0.36(+1.88%) |
Nov 27, 2009 | 18.85 | 19.85 | 18.85 | 19.15 | 40,758 | -0.41(-2.10%) |
Nov 25, 2009 | 19.31 | 20.00 | 19.31 | 19.56 | 90,846 | +0.40(+2.09%) |
Nov 24, 2009 | 19.13 | 19.23 | 18.84 | 19.16 | 41,731 | -0.05(-0.26%) |
Nov 23, 2009 | 18.74 | 19.25 | 18.74 | 19.21 | 40,367 | +0.78(+4.23%) |
Nov 20, 2009 | 18.45 | 18.75 | 18.21 | 18.43 | 44,611 | -0.21(-1.13%) |
Nov 19, 2009 | 18.77 | 18.77 | 18.28 | 18.64 | 79,916 | -0.34(-1.79%) |
Nov 18, 2009 | 19.18 | 19.18 | 18.37 | 18.98 | 62,673 | -0.14(-0.73%) |
Nov 17, 2009 | 18.42 | 19.21 | 18.20 | 19.12 | 66,580 | +0.67(+3.63%) |
Nov 16, 2009 | 16.58 | 18.47 | 16.58 | 18.45 | 278,151 | +2.06(+12.57%) |
Nov 13, 2009 | 16.36 | 17.12 | 16.08 | 16.39 | 37,530 | +0.14(+0.86%) |
Nov 12, 2009 | 16.74 | 17.31 | 16.05 | 16.25 | 47,587 | -0.79(-4.64%) |
Nov 11, 2009 | 17.16 | 17.43 | 16.79 | 17.04 | 30,633 | +0.03(+0.18%) |
Nov 10, 2009 | 17.20 | 17.39 | 16.84 | 17.01 | 24,544 | -0.34(-1.96%) |
Nov 09, 2009 | 17.06 | 17.38 | 16.78 | 17.35 | 66,870 | +0.41(+2.42%) |
Nov 06, 2009 | 16.88 | 16.98 | 16.32 | 16.94 | 41,305 | -0.05(-0.29%) |
Nov 05, 2009 | 15.39 | 17.02 | 15.39 | 16.99 | 59,384 | +1.82(+12.00%) |
Nov 04, 2009 | 15.36 | 15.73 | 14.96 | 15.17 | 65,841 | -0.15(-0.98%) |
Nov 03, 2009 | 14.99 | 15.66 | 14.99 | 15.32 | 35,285 | +0.26(+1.73%) |