Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.35 | 17.55 | 16.76 | 16.76 | 18,966 | -0.56(-3.21%) |
Jan 28, 2010 | 17.88 | 17.88 | 17.09 | 17.31 | 19,136 | -0.58(-3.27%) |
Jan 27, 2010 | 17.60 | 17.95 | 17.55 | 17.90 | 13,312 | +0.19(+1.05%) |
Jan 26, 2010 | 18.17 | 18.27 | 17.71 | 17.71 | 17,559 | -0.58(-3.14%) |
Jan 25, 2010 | 18.00 | 18.38 | 18.00 | 18.29 | 8,988 | +0.09(+0.48%) |
Jan 22, 2010 | 18.46 | 18.51 | 17.97 | 18.20 | 11,455 | -0.22(-1.22%) |
Jan 21, 2010 | 19.26 | 19.30 | 18.40 | 18.42 | 27,997 | -0.84(-4.35%) |
Jan 20, 2010 | 19.23 | 19.44 | 18.94 | 19.26 | 10,636 | -0.13(-0.65%) |
Jan 19, 2010 | 19.16 | 19.43 | 18.92 | 19.39 | 14,919 | +0.09(+0.45%) |
Jan 15, 2010 | 19.54 | 19.30 | 19.30 | 19.30 | 22,260 | -0.14(-0.70%) |
Jan 14, 2010 | 19.30 | 19.68 | 18.92 | 19.44 | 15,137 | -0.23(-1.19%) |
Jan 13, 2010 | 18.92 | 19.71 | 18.92 | 19.67 | 13,244 | +0.41(+2.13%) |
Jan 12, 2010 | 19.55 | 19.64 | 19.16 | 19.26 | 10,856 | -0.42(-2.13%) |
Jan 11, 2010 | 19.56 | 19.80 | 19.18 | 19.68 | 27,761 | +0.23(+1.20%) |
Jan 08, 2010 | 19.30 | 19.63 | 19.21 | 19.45 | 8,596 | -0.02(-0.10%) |
Jan 07, 2010 | 19.46 | 19.78 | 19.35 | 19.47 | 17,722 | +0.05(+0.25%) |
Jan 06, 2010 | 19.38 | 19.76 | 19.35 | 19.42 | 27,738 | -0.12(-0.60%) |
Jan 05, 2010 | 19.87 | 19.87 | 19.41 | 19.54 | 9,821 | -0.42(-2.10%) |
Jan 04, 2010 | 19.26 | 20.00 | 19.15 | 19.95 | 23,853 | +0.72(+3.75%) |
Dec 31, 2009 | 19.12 | 19.23 | 19.23 | 19.23 | 26,876 | +0.16(+0.82%) |
Dec 30, 2009 | 18.91 | 19.09 | 18.76 | 19.08 | 12,572 | +0.14(+0.72%) |
Dec 29, 2009 | 19.00 | 19.03 | 18.73 | 18.94 | 13,580 | +0.01(+0.05%) |
Dec 28, 2009 | 18.95 | 19.04 | 18.52 | 18.93 | 11,773 | +0.05(+0.26%) |
Dec 24, 2009 | 18.11 | 19.10 | 18.11 | 18.88 | 21,099 | +0.53(+2.87%) |
Dec 23, 2009 | 18.13 | 18.72 | 18.06 | 18.36 | 15,662 | +0.29(+1.62%) |
Dec 22, 2009 | 18.18 | 18.32 | 17.95 | 18.06 | 8,603 | +0.09(+0.49%) |
Dec 21, 2009 | 18.52 | 18.76 | 17.56 | 17.98 | 22,822 | -0.51(-2.74%) |
Dec 18, 2009 | 17.83 | 18.61 | 17.41 | 18.48 | 57,976 | +0.84(+4.75%) |
Dec 17, 2009 | 17.81 | 17.86 | 17.56 | 17.64 | 13,355 | -0.33(-1.84%) |
Dec 16, 2009 | 18.20 | 18.32 | 17.56 | 17.98 | 15,392 | -0.15(-0.81%) |
Dec 15, 2009 | 17.95 | 18.22 | 17.58 | 18.12 | 12,091 | +0.12(+0.65%) |
Dec 14, 2009 | 17.89 | 18.13 | 17.19 | 18.00 | 9,141 | +0.21(+1.21%) |
Dec 11, 2009 | 17.98 | 18.13 | 17.66 | 17.79 | 11,186 | -0.16(-0.87%) |
Dec 10, 2009 | 17.82 | 17.95 | 17.60 | 17.95 | 9,027 | +0.11(+0.60%) |
Dec 09, 2009 | 17.81 | 17.96 | 17.59 | 17.84 | 11,171 | +0.17(+0.94%) |
Dec 08, 2009 | 17.74 | 17.92 | 17.50 | 17.67 | 11,185 | -0.07(-0.38%) |
Dec 07, 2009 | 17.78 | 17.84 | 17.61 | 17.74 | 24,204 | +0.07(+0.39%) |
Dec 04, 2009 | 17.50 | 17.90 | 17.45 | 17.67 | 10,537 | +0.45(+2.60%) |
Dec 03, 2009 | 17.33 | 17.61 | 17.15 | 17.23 | 20,936 | -0.04(-0.23%) |
Dec 02, 2009 | 17.04 | 17.45 | 16.89 | 17.26 | 27,929 | +0.23(+1.37%) |
Dec 01, 2009 | 17.05 | 17.49 | 16.92 | 17.03 | 13,733 | +0.04(+0.23%) |
Nov 30, 2009 | 17.03 | 17.06 | 16.76 | 16.99 | 35,700 | -0.11(-0.63%) |
Nov 27, 2009 | 17.08 | 17.61 | 16.95 | 17.10 | 12,322 | -0.59(-3.36%) |
Nov 25, 2009 | 17.98 | 18.06 | 17.44 | 17.69 | 26,226 | -0.30(-1.68%) |
Nov 24, 2009 | 17.71 | 18.14 | 17.54 | 18.00 | 16,802 | +0.24(+1.37%) |
Nov 23, 2009 | 17.10 | 17.81 | 16.93 | 17.75 | 15,752 | +0.84(+4.96%) |
Nov 20, 2009 | 16.45 | 16.91 | 16.45 | 16.91 | 13,570 | +0.35(+2.12%) |
Nov 19, 2009 | 17.06 | 17.13 | 15.90 | 16.56 | 25,985 | -0.24(-1.45%) |
Nov 18, 2009 | 17.13 | 17.30 | 16.64 | 16.81 | 9,743 | -0.64(-3.69%) |
Nov 17, 2009 | 17.09 | 17.50 | 16.88 | 17.45 | 17,600 | +0.00(+0.00%) |
Nov 16, 2009 | 17.51 | 17.51 | 17.24 | 17.45 | 15,517 | +0.13(+0.73%) |
Nov 13, 2009 | 17.57 | 17.72 | 16.95 | 17.32 | 12,917 | -0.11(-0.62%) |
Nov 12, 2009 | 18.60 | 18.60 | 17.40 | 17.43 | 30,796 | -1.09(-5.89%) |
Nov 11, 2009 | 18.78 | 18.87 | 18.28 | 18.52 | 6,080 | -0.05(-0.26%) |
Nov 10, 2009 | 18.68 | 19.02 | 18.55 | 18.57 | 8,417 | -0.48(-2.51%) |
Nov 09, 2009 | 19.10 | 19.13 | 18.91 | 19.05 | 8,045 | +0.07(+0.36%) |
Nov 06, 2009 | 18.70 | 19.16 | 18.55 | 18.98 | 11,077 | +0.14(+0.72%) |
Nov 05, 2009 | 18.31 | 18.86 | 18.31 | 18.84 | 23,819 | +0.78(+4.32%) |
Nov 04, 2009 | 18.68 | 18.81 | 18.05 | 18.06 | 12,107 | -0.62(-3.34%) |
Nov 03, 2009 | 18.28 | 18.69 | 18.04 | 18.69 | 16,206 | +0.31(+1.70%) |