Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.34 | 18.62 | 18.23 | 18.42 | 15,020 | +0.06(+0.33%) |
Jan 28, 2010 | 17.92 | 18.97 | 17.82 | 18.36 | 31,705 | +0.04(+0.24%) |
Jan 27, 2010 | 18.27 | 18.46 | 17.86 | 18.32 | 7,324 | -0.05(-0.28%) |
Jan 26, 2010 | 19.62 | 19.62 | 18.23 | 18.37 | 11,707 | -1.30(-6.63%) |
Jan 25, 2010 | 19.34 | 20.25 | 19.34 | 19.67 | 6,919 | +0.52(+2.72%) |
Jan 22, 2010 | 18.26 | 20.04 | 18.26 | 19.15 | 18,975 | +0.88(+4.80%) |
Jan 21, 2010 | 19.13 | 19.72 | 18.09 | 18.28 | 3,419 | -0.63(-3.36%) |
Jan 20, 2010 | 18.88 | 19.12 | 18.48 | 18.91 | 3,914 | -0.22(-1.14%) |
Jan 19, 2010 | 18.63 | 19.13 | 18.24 | 19.13 | 2,960 | +0.60(+3.24%) |
Jan 15, 2010 | 19.14 | 18.53 | 18.53 | 18.53 | 19,093 | -0.48(-2.52%) |
Jan 14, 2010 | 17.85 | 19.22 | 17.85 | 19.01 | 13,437 | +1.08(+6.01%) |
Jan 13, 2010 | 17.48 | 18.14 | 17.21 | 17.93 | 27,266 | +0.18(+1.03%) |
Jan 12, 2010 | 18.34 | 18.49 | 17.52 | 17.74 | 14,956 | -0.95(-5.07%) |
Jan 11, 2010 | 19.01 | 19.06 | 18.56 | 18.69 | 6,029 | -0.33(-1.74%) |
Jan 08, 2010 | 19.24 | 19.65 | 18.98 | 19.02 | 4,190 | -0.23(-1.22%) |
Jan 07, 2010 | 19.13 | 19.26 | 19.09 | 19.26 | 3,493 | +0.18(+0.96%) |
Jan 06, 2010 | 19.02 | 19.27 | 18.99 | 19.07 | 15,575 | +0.10(+0.50%) |
Jan 05, 2010 | 19.34 | 19.46 | 18.98 | 18.98 | 9,506 | -0.55(-2.81%) |
Jan 04, 2010 | 19.33 | 20.52 | 19.32 | 19.53 | 24,481 | +0.37(+1.95%) |
Dec 31, 2009 | 19.48 | 19.15 | 19.15 | 19.15 | 10,581 | -0.23(-1.21%) |
Dec 30, 2009 | 19.20 | 19.49 | 18.58 | 19.39 | 9,651 | +0.26(+1.36%) |
Dec 29, 2009 | 19.46 | 19.79 | 18.14 | 19.13 | 14,590 | -0.37(-1.87%) |
Dec 28, 2009 | 18.59 | 20.02 | 17.82 | 19.49 | 8,394 | +0.68(+3.60%) |
Dec 24, 2009 | 19.06 | 19.37 | 18.39 | 18.81 | 5,782 | -0.23(-1.19%) |
Dec 23, 2009 | 17.86 | 19.60 | 17.18 | 19.04 | 14,045 | +0.91(+5.04%) |
Dec 22, 2009 | 18.75 | 18.87 | 17.88 | 18.13 | 14,729 | -0.55(-2.93%) |
Dec 21, 2009 | 17.83 | 19.70 | 17.83 | 18.68 | 25,678 | +0.81(+4.53%) |
Dec 18, 2009 | 16.94 | 17.87 | 16.50 | 17.87 | 38,306 | +1.37(+8.33%) |
Dec 17, 2009 | 16.20 | 16.94 | 16.20 | 16.49 | 8,508 | +0.23(+1.44%) |
Dec 16, 2009 | 16.75 | 17.29 | 16.12 | 16.26 | 23,813 | -0.28(-1.68%) |
Dec 15, 2009 | 17.05 | 17.23 | 16.43 | 16.54 | 14,359 | -0.54(-3.16%) |
Dec 14, 2009 | 16.89 | 17.42 | 16.61 | 17.08 | 6,161 | +0.50(+3.04%) |
Dec 11, 2009 | 16.88 | 16.88 | 16.11 | 16.57 | 29,757 | -0.21(-1.24%) |
Dec 10, 2009 | 17.55 | 17.73 | 16.50 | 16.78 | 17,474 | -0.83(-4.74%) |
Dec 09, 2009 | 17.19 | 17.79 | 16.88 | 17.61 | 8,642 | +0.51(+3.00%) |
Dec 08, 2009 | 17.49 | 17.92 | 16.54 | 17.10 | 29,073 | -0.46(-2.62%) |
Dec 07, 2009 | 16.97 | 17.73 | 16.53 | 17.56 | 6,675 | +0.67(+3.96%) |
Dec 04, 2009 | 17.34 | 17.60 | 16.55 | 16.89 | 4,714 | -0.26(-1.52%) |
Dec 03, 2009 | 17.64 | 17.93 | 17.13 | 17.15 | 8,560 | -0.53(-3.00%) |
Dec 02, 2009 | 17.61 | 17.73 | 16.15 | 17.68 | 18,415 | +0.31(+1.80%) |
Dec 01, 2009 | 18.35 | 18.91 | 17.37 | 17.37 | 10,462 | -0.86(-4.72%) |
Nov 30, 2009 | 19.47 | 19.47 | 18.23 | 18.23 | 9,535 | -1.18(-6.09%) |
Nov 27, 2009 | 19.84 | 19.84 | 19.41 | 19.41 | 3,030 | -0.97(-4.78%) |
Nov 25, 2009 | 20.51 | 20.91 | 20.04 | 20.39 | 4,789 | -0.12(-0.59%) |
Nov 24, 2009 | 19.80 | 20.53 | 19.80 | 20.51 | 8,840 | +0.31(+1.55%) |
Nov 23, 2009 | 20.76 | 21.19 | 19.85 | 20.20 | 18,168 | -0.12(-0.60%) |
Nov 20, 2009 | 20.67 | 20.97 | 19.99 | 20.32 | 14,545 | -0.34(-1.64%) |
Nov 19, 2009 | 20.87 | 21.26 | 20.10 | 20.66 | 6,590 | -0.35(-1.66%) |
Nov 18, 2009 | 19.74 | 21.32 | 19.47 | 21.01 | 9,110 | +0.63(+3.12%) |
Nov 17, 2009 | 20.71 | 20.94 | 19.74 | 20.37 | 10,758 | -0.86(-4.05%) |
Nov 16, 2009 | 20.90 | 21.74 | 20.62 | 21.23 | 12,002 | +0.43(+2.05%) |
Nov 13, 2009 | 20.56 | 21.08 | 20.21 | 20.81 | 8,430 | +0.24(+1.18%) |
Nov 12, 2009 | 20.99 | 21.31 | 20.48 | 20.56 | 12,638 | -0.54(-2.55%) |
Nov 11, 2009 | 20.74 | 21.10 | 20.46 | 21.10 | 14,570 | +0.33(+1.59%) |
Nov 10, 2009 | 20.75 | 21.10 | 20.57 | 20.77 | 6,010 | -0.10(-0.46%) |
Nov 09, 2009 | 20.37 | 20.87 | 20.22 | 20.87 | 6,099 | +0.47(+2.30%) |
Nov 06, 2009 | 19.61 | 20.40 | 19.61 | 20.40 | 25,833 | +0.39(+1.96%) |
Nov 05, 2009 | 19.82 | 20.74 | 19.17 | 20.01 | 21,988 | +0.32(+1.63%) |
Nov 04, 2009 | 20.92 | 20.99 | 19.49 | 19.68 | 9,707 | -1.30(-6.21%) |
Nov 03, 2009 | 21.54 | 21.54 | 20.41 | 20.99 | 18,579 | -0.52(-2.42%) |