Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.37 | 17.59 | 16.85 | 16.87 | 420,014 | -0.45(-2.58%) |
Jan 28, 2010 | 17.98 | 17.98 | 17.04 | 17.32 | 401,125 | -0.61(-3.39%) |
Jan 27, 2010 | 17.77 | 18.07 | 17.52 | 17.93 | 488,274 | +0.14(+0.81%) |
Jan 26, 2010 | 18.02 | 18.18 | 17.77 | 17.78 | 302,521 | -0.31(-1.72%) |
Jan 25, 2010 | 17.97 | 18.24 | 17.91 | 18.09 | 279,028 | +0.36(+2.04%) |
Jan 22, 2010 | 18.37 | 18.37 | 17.71 | 17.73 | 389,653 | -0.63(-3.44%) |
Jan 21, 2010 | 18.90 | 19.11 | 18.35 | 18.36 | 345,289 | -0.65(-3.41%) |
Jan 20, 2010 | 19.16 | 19.17 | 18.72 | 19.01 | 280,632 | -0.35(-1.78%) |
Jan 19, 2010 | 18.94 | 19.38 | 18.89 | 19.36 | 269,656 | +0.41(+2.18%) |
Jan 15, 2010 | 19.17 | 18.95 | 18.95 | 18.95 | 501,197 | -0.17(-0.88%) |
Jan 14, 2010 | 19.43 | 19.55 | 19.09 | 19.11 | 375,763 | -0.25(-1.31%) |
Jan 13, 2010 | 20.13 | 20.78 | 19.18 | 19.37 | 697,551 | -0.05(-0.26%) |
Jan 12, 2010 | 19.84 | 19.86 | 19.22 | 19.42 | 397,846 | -0.66(-3.27%) |
Jan 11, 2010 | 20.43 | 20.43 | 19.96 | 20.08 | 316,296 | -0.04(-0.21%) |
Jan 08, 2010 | 20.02 | 20.12 | 19.81 | 20.12 | 447,940 | -0.01(-0.04%) |
Jan 07, 2010 | 19.99 | 20.23 | 19.91 | 20.13 | 222,358 | +0.05(+0.25%) |
Jan 06, 2010 | 19.58 | 20.10 | 19.58 | 20.08 | 253,031 | +0.30(+1.53%) |
Jan 05, 2010 | 19.98 | 19.99 | 19.59 | 19.77 | 208,868 | -0.19(-0.93%) |
Jan 04, 2010 | 19.37 | 20.02 | 19.37 | 19.96 | 288,698 | +0.78(+4.09%) |
Dec 31, 2009 | 19.64 | 19.17 | 19.17 | 19.17 | 179,880 | -0.43(-2.19%) |
Dec 30, 2009 | 19.29 | 19.65 | 19.16 | 19.60 | 188,948 | +0.28(+1.44%) |
Dec 29, 2009 | 19.31 | 19.40 | 19.21 | 19.32 | 85,135 | +0.11(+0.57%) |
Dec 28, 2009 | 19.36 | 19.43 | 19.00 | 19.22 | 111,359 | -0.10(-0.52%) |
Dec 24, 2009 | 19.32 | 19.65 | 19.25 | 19.32 | 185,317 | +0.03(+0.13%) |
Dec 23, 2009 | 19.16 | 19.38 | 18.98 | 19.29 | 147,219 | +0.21(+1.10%) |
Dec 22, 2009 | 19.16 | 19.17 | 18.94 | 19.08 | 183,684 | +0.08(+0.44%) |
Dec 21, 2009 | 18.90 | 19.17 | 18.77 | 19.00 | 175,868 | +0.19(+0.99%) |
Dec 18, 2009 | 18.89 | 18.89 | 18.20 | 18.81 | 841,933 | +0.13(+0.68%) |
Dec 17, 2009 | 18.81 | 18.88 | 18.42 | 18.68 | 247,707 | -0.26(-1.38%) |
Dec 16, 2009 | 18.65 | 19.15 | 18.65 | 18.95 | 232,507 | +0.51(+2.79%) |
Dec 15, 2009 | 18.41 | 18.95 | 18.41 | 18.43 | 260,353 | -0.10(-0.55%) |
Dec 14, 2009 | 18.37 | 18.57 | 18.30 | 18.53 | 269,974 | +0.68(+3.82%) |
Dec 11, 2009 | 18.13 | 18.47 | 17.72 | 17.85 | 313,366 | -0.22(-1.21%) |
Dec 10, 2009 | 18.06 | 18.34 | 17.93 | 18.07 | 387,518 | +0.03(+0.19%) |
Dec 09, 2009 | 17.63 | 18.06 | 17.43 | 18.04 | 228,797 | +0.40(+2.29%) |
Dec 08, 2009 | 17.62 | 17.88 | 17.42 | 17.63 | 128,713 | -0.09(-0.52%) |
Dec 07, 2009 | 17.78 | 17.94 | 17.55 | 17.72 | 80,052 | -0.09(-0.52%) |
Dec 04, 2009 | 17.69 | 18.11 | 17.23 | 17.82 | 270,951 | +0.48(+2.77%) |
Dec 03, 2009 | 17.87 | 17.95 | 17.31 | 17.34 | 193,536 | -0.41(-2.33%) |
Dec 02, 2009 | 17.24 | 17.83 | 17.24 | 17.75 | 353,280 | +0.50(+2.88%) |
Dec 01, 2009 | 17.38 | 17.45 | 17.02 | 17.25 | 361,234 | +0.09(+0.54%) |
Nov 30, 2009 | 17.02 | 17.21 | 16.63 | 17.16 | 307,192 | +0.14(+0.84%) |
Nov 27, 2009 | 16.88 | 17.37 | 16.88 | 17.02 | 143,219 | -0.54(-3.07%) |
Nov 25, 2009 | 17.73 | 17.87 | 17.54 | 17.56 | 102,892 | -0.09(-0.53%) |
Nov 24, 2009 | 17.89 | 17.89 | 17.39 | 17.65 | 203,268 | -0.32(-1.78%) |
Nov 23, 2009 | 17.98 | 18.27 | 17.78 | 17.97 | 216,954 | +0.36(+2.06%) |
Nov 20, 2009 | 17.57 | 17.66 | 17.38 | 17.61 | 148,681 | -0.08(-0.43%) |
Nov 19, 2009 | 17.84 | 17.88 | 17.51 | 17.68 | 312,182 | -0.29(-1.64%) |
Nov 18, 2009 | 17.91 | 18.02 | 17.78 | 17.98 | 161,830 | +0.02(+0.09%) |
Nov 17, 2009 | 17.77 | 18.09 | 17.67 | 17.96 | 154,271 | +0.04(+0.24%) |
Nov 16, 2009 | 17.50 | 18.04 | 17.45 | 17.92 | 264,699 | +0.54(+3.10%) |
Nov 13, 2009 | 17.02 | 17.58 | 16.89 | 17.38 | 213,599 | +0.37(+2.18%) |
Nov 12, 2009 | 17.45 | 17.69 | 16.99 | 17.01 | 203,474 | -0.53(-3.03%) |
Nov 11, 2009 | 17.54 | 17.80 | 17.33 | 17.54 | 181,076 | +0.16(+0.92%) |
Nov 10, 2009 | 17.68 | 17.81 | 17.11 | 17.38 | 255,207 | -0.25(-1.43%) |
Nov 09, 2009 | 17.45 | 17.77 | 17.38 | 17.63 | 286,821 | +0.38(+2.20%) |
Nov 06, 2009 | 16.97 | 17.36 | 16.89 | 17.25 | 226,556 | +0.51(+3.02%) |
Nov 05, 2009 | 16.32 | 17.19 | 16.27 | 16.75 | 392,253 | +0.56(+3.49%) |
Nov 04, 2009 | 16.38 | 16.59 | 16.15 | 16.18 | 380,626 | -0.04(-0.26%) |
Nov 03, 2009 | 15.87 | 16.25 | 15.76 | 16.22 | 556,137 | +0.21(+1.32%) |