Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.61 | 17.78 | 16.75 | 16.86 | 1,116,833 | -0.38(-2.21%) |
Jan 28, 2010 | 17.28 | 17.61 | 16.37 | 17.24 | 760,418 | -0.01(-0.06%) |
Jan 27, 2010 | 17.03 | 17.39 | 16.75 | 17.25 | 828,494 | +0.07(+0.39%) |
Jan 26, 2010 | 17.11 | 17.83 | 16.88 | 17.18 | 636,788 | +0.01(+0.06%) |
Jan 25, 2010 | 17.52 | 17.71 | 17.05 | 17.17 | 639,507 | +0.08(+0.45%) |
Jan 22, 2010 | 17.35 | 18.14 | 16.87 | 17.09 | 1,155,951 | -0.31(-1.81%) |
Jan 21, 2010 | 18.21 | 18.21 | 17.03 | 17.41 | 1,866,828 | -0.70(-3.84%) |
Jan 20, 2010 | 17.99 | 18.26 | 17.70 | 18.11 | 763,352 | -0.21(-1.14%) |
Jan 19, 2010 | 18.56 | 18.62 | 18.20 | 18.32 | 813,429 | -0.06(-0.31%) |
Jan 15, 2010 | 18.93 | 18.37 | 18.37 | 18.37 | 823,346 | -0.50(-2.63%) |
Jan 14, 2010 | 19.15 | 19.50 | 18.49 | 18.87 | 709,909 | -0.49(-2.51%) |
Jan 13, 2010 | 19.01 | 19.41 | 18.76 | 19.35 | 559,868 | +0.39(+2.06%) |
Jan 12, 2010 | 19.20 | 19.33 | 18.69 | 18.96 | 954,257 | -0.57(-2.93%) |
Jan 11, 2010 | 20.04 | 20.16 | 19.35 | 19.54 | 1,010,660 | -0.46(-2.29%) |
Jan 08, 2010 | 19.76 | 20.10 | 19.43 | 19.99 | 1,419,134 | -0.31(-1.50%) |
Jan 07, 2010 | 19.68 | 20.33 | 19.48 | 20.30 | 874,649 | +0.51(+2.55%) |
Jan 06, 2010 | 19.90 | 20.31 | 19.38 | 19.79 | 1,987,890 | +0.48(+2.47%) |
Jan 05, 2010 | 18.48 | 19.46 | 18.41 | 19.32 | 1,580,671 | +0.80(+4.33%) |
Jan 04, 2010 | 17.40 | 18.66 | 17.16 | 18.52 | 1,870,430 | +1.61(+9.53%) |
Dec 31, 2009 | 17.54 | 16.90 | 16.90 | 16.90 | 916,484 | -0.64(-3.64%) |
Dec 30, 2009 | 17.50 | 17.73 | 17.15 | 17.54 | 1,149,896 | -0.15(-0.86%) |
Dec 29, 2009 | 18.31 | 18.40 | 17.55 | 17.70 | 970,913 | -0.56(-3.08%) |
Dec 28, 2009 | 18.44 | 18.86 | 18.06 | 18.26 | 1,078,593 | -0.14(-0.78%) |
Dec 24, 2009 | 18.15 | 18.72 | 18.08 | 18.40 | 363,902 | +0.40(+2.22%) |
Dec 23, 2009 | 17.70 | 18.20 | 17.64 | 18.00 | 1,323,760 | +0.46(+2.61%) |
Dec 22, 2009 | 17.54 | 17.64 | 17.20 | 17.54 | 1,283,869 | -0.06(-0.32%) |
Dec 21, 2009 | 16.91 | 17.72 | 16.76 | 17.60 | 2,089,280 | +0.90(+5.37%) |
Dec 18, 2009 | 15.99 | 16.77 | 15.75 | 16.70 | 2,851,007 | +1.03(+6.57%) |
Dec 17, 2009 | 15.73 | 16.20 | 15.62 | 15.67 | 931,774 | -0.34(-2.14%) |
Dec 16, 2009 | 15.78 | 16.21 | 15.76 | 16.02 | 1,849,138 | +0.21(+1.33%) |
Dec 15, 2009 | 15.35 | 16.07 | 15.31 | 15.81 | 1,458,523 | +0.19(+1.22%) |
Dec 14, 2009 | 15.43 | 15.65 | 15.43 | 15.62 | 977,965 | +0.60(+4.00%) |
Dec 11, 2009 | 15.25 | 15.38 | 14.84 | 15.02 | 774,334 | -0.04(-0.25%) |
Dec 10, 2009 | 15.40 | 15.43 | 14.99 | 15.05 | 748,212 | -0.06(-0.38%) |
Dec 09, 2009 | 15.10 | 15.30 | 14.81 | 15.11 | 721,683 | +0.05(+0.32%) |
Dec 08, 2009 | 14.80 | 15.38 | 14.78 | 15.06 | 1,197,638 | -0.05(-0.32%) |
Dec 07, 2009 | 15.15 | 15.62 | 14.96 | 15.11 | 1,527,176 | -0.12(-0.81%) |
Dec 04, 2009 | 14.44 | 15.30 | 14.23 | 15.24 | 3,040,430 | +1.24(+8.86%) |
Dec 03, 2009 | 14.50 | 14.57 | 13.95 | 14.00 | 1,175,092 | -0.31(-2.20%) |
Dec 02, 2009 | 14.40 | 14.97 | 14.26 | 14.31 | 1,678,884 | -0.05(-0.33%) |
Dec 01, 2009 | 13.91 | 14.68 | 13.91 | 14.36 | 3,430,858 | +0.61(+4.44%) |
Nov 30, 2009 | 14.25 | 14.27 | 13.48 | 13.75 | 2,103,741 | -0.46(-3.22%) |
Nov 27, 2009 | 14.02 | 14.23 | 13.64 | 14.21 | 905,983 | -0.43(-2.93%) |
Nov 25, 2009 | 14.13 | 14.67 | 13.82 | 14.64 | 1,634,998 | +0.52(+3.72%) |
Nov 24, 2009 | 14.19 | 14.34 | 13.69 | 14.11 | 1,960,939 | -0.18(-1.27%) |
Nov 23, 2009 | 14.80 | 15.01 | 14.19 | 14.29 | 2,894,262 | -0.23(-1.58%) |
Nov 20, 2009 | 14.97 | 15.25 | 14.44 | 14.52 | 2,493,044 | -0.47(-3.12%) |
Nov 19, 2009 | 16.23 | 16.23 | 14.78 | 14.99 | 15,486,573 | -1.20(-7.42%) |
Nov 18, 2009 | 14.43 | 16.53 | 14.40 | 16.19 | 3,536,448 | +0.99(+6.52%) |
Nov 17, 2009 | 14.68 | 15.20 | 14.38 | 15.20 | 866,574 | +0.54(+3.71%) |
Nov 16, 2009 | 14.37 | 14.77 | 14.28 | 14.65 | 824,740 | +0.55(+3.92%) |
Nov 13, 2009 | 13.82 | 14.40 | 13.68 | 14.10 | 778,009 | +0.22(+1.58%) |
Nov 12, 2009 | 14.36 | 14.71 | 13.80 | 13.88 | 817,065 | -0.60(-4.15%) |
Nov 11, 2009 | 14.87 | 15.19 | 14.35 | 14.48 | 840,863 | -0.10(-0.65%) |
Nov 10, 2009 | 14.31 | 14.93 | 14.23 | 14.58 | 759,135 | +0.02(+0.13%) |
Nov 09, 2009 | 14.21 | 14.60 | 14.04 | 14.56 | 931,328 | +0.70(+5.02%) |
Nov 06, 2009 | 13.66 | 14.03 | 13.35 | 13.86 | 605,379 | +0.15(+1.11%) |
Nov 05, 2009 | 13.89 | 14.28 | 13.55 | 13.71 | 1,391,494 | +0.10(+0.70%) |
Nov 04, 2009 | 14.54 | 14.79 | 13.54 | 13.61 | 1,453,885 | -0.57(-4.03%) |
Nov 03, 2009 | 13.74 | 14.24 | 13.50 | 14.19 | 1,331,247 | +0.20(+1.43%) |