Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.31 | 18.47 | 18.05 | 18.06 | 694,049 | -0.26(-1.43%) |
Jan 28, 2010 | 18.41 | 18.45 | 18.23 | 18.32 | 402,792 | -0.01(-0.07%) |
Jan 27, 2010 | 18.44 | 18.48 | 18.15 | 18.33 | 370,552 | -0.15(-0.81%) |
Jan 26, 2010 | 18.60 | 18.67 | 18.37 | 18.49 | 346,562 | -0.10(-0.56%) |
Jan 25, 2010 | 18.54 | 18.71 | 18.36 | 18.59 | 506,456 | +0.20(+1.07%) |
Jan 22, 2010 | 18.61 | 18.76 | 18.37 | 18.39 | 529,506 | -0.27(-1.47%) |
Jan 21, 2010 | 18.93 | 19.05 | 18.45 | 18.67 | 687,684 | -0.20(-1.04%) |
Jan 20, 2010 | 18.90 | 18.96 | 18.69 | 18.86 | 364,570 | -0.16(-0.86%) |
Jan 19, 2010 | 18.80 | 19.05 | 18.77 | 19.03 | 370,338 | +0.29(+1.54%) |
Jan 15, 2010 | 18.83 | 18.74 | 18.74 | 18.74 | 529,610 | -0.15(-0.80%) |
Jan 14, 2010 | 18.77 | 18.98 | 18.77 | 18.89 | 462,172 | +0.01(+0.07%) |
Jan 13, 2010 | 18.79 | 18.89 | 18.60 | 18.88 | 410,756 | +0.16(+0.87%) |
Jan 12, 2010 | 18.67 | 18.79 | 18.61 | 18.71 | 481,705 | -0.01(-0.03%) |
Jan 11, 2010 | 18.57 | 18.73 | 18.54 | 18.72 | 380,785 | +0.11(+0.60%) |
Jan 08, 2010 | 18.73 | 18.86 | 18.32 | 18.61 | 802,580 | -0.31(-1.66%) |
Jan 07, 2010 | 19.04 | 19.15 | 18.84 | 18.92 | 438,085 | -0.18(-0.96%) |
Jan 06, 2010 | 19.11 | 19.18 | 19.01 | 19.11 | 416,901 | +0.01(+0.03%) |
Jan 05, 2010 | 19.34 | 19.37 | 19.01 | 19.10 | 806,891 | -0.20(-1.05%) |
Jan 04, 2010 | 19.29 | 19.50 | 19.20 | 19.30 | 676,923 | +0.08(+0.41%) |
Dec 31, 2009 | 19.61 | 19.22 | 19.22 | 19.22 | 623,817 | -0.31(-1.61%) |
Dec 30, 2009 | 19.66 | 19.82 | 19.45 | 19.54 | 456,949 | -0.12(-0.60%) |
Dec 29, 2009 | 19.62 | 19.79 | 19.59 | 19.66 | 518,625 | +0.00(+0.00%) |
Dec 28, 2009 | 19.65 | 19.74 | 19.60 | 19.66 | 406,923 | +0.02(+0.10%) |
Dec 24, 2009 | 19.47 | 19.69 | 19.47 | 19.64 | 179,760 | +0.14(+0.70%) |
Dec 23, 2009 | 19.42 | 19.55 | 19.32 | 19.50 | 352,320 | +0.09(+0.44%) |
Dec 22, 2009 | 19.29 | 19.41 | 19.26 | 19.41 | 607,074 | +0.11(+0.58%) |
Dec 21, 2009 | 19.20 | 19.45 | 19.20 | 19.30 | 407,647 | +0.11(+0.58%) |
Dec 18, 2009 | 19.19 | 19.30 | 18.96 | 19.19 | 1,151,926 | +0.04(+0.20%) |
Dec 17, 2009 | 19.09 | 19.25 | 18.96 | 19.15 | 798,523 | -0.03(-0.17%) |
Dec 16, 2009 | 19.22 | 19.29 | 19.09 | 19.18 | 581,110 | -0.02(-0.10%) |
Dec 15, 2009 | 19.08 | 19.20 | 18.77 | 19.20 | 1,186,579 | +0.04(+0.21%) |
Dec 14, 2009 | 19.09 | 19.17 | 18.98 | 19.17 | 724,172 | +0.21(+1.10%) |
Dec 11, 2009 | 18.73 | 18.97 | 18.67 | 18.96 | 717,050 | +0.23(+1.22%) |
Dec 10, 2009 | 18.53 | 18.74 | 18.48 | 18.73 | 700,075 | +0.25(+1.34%) |
Dec 09, 2009 | 18.65 | 18.65 | 18.30 | 18.48 | 985,465 | -0.13(-0.70%) |
Dec 08, 2009 | 18.66 | 18.80 | 18.45 | 18.61 | 618,871 | -0.20(-1.08%) |
Dec 07, 2009 | 18.52 | 18.88 | 18.35 | 18.81 | 885,354 | +0.35(+1.88%) |
Dec 04, 2009 | 18.50 | 18.53 | 18.19 | 18.47 | 931,578 | +0.14(+0.79%) |
Dec 03, 2009 | 18.08 | 18.47 | 18.04 | 18.32 | 1,317,643 | +0.25(+1.37%) |
Dec 02, 2009 | 18.02 | 18.13 | 17.91 | 18.07 | 1,223,366 | +0.07(+0.40%) |
Dec 01, 2009 | 18.01 | 18.09 | 17.88 | 18.00 | 1,002,263 | +0.09(+0.51%) |
Nov 30, 2009 | 18.25 | 18.28 | 17.83 | 17.91 | 1,192,413 | -0.30(-1.65%) |
Nov 27, 2009 | 18.22 | 18.39 | 18.07 | 18.21 | 244,030 | -0.27(-1.49%) |
Nov 25, 2009 | 18.50 | 18.60 | 18.46 | 18.49 | 1,090,420 | +0.29(+1.58%) |
Nov 24, 2009 | 18.26 | 18.50 | 18.10 | 18.20 | 675,325 | -0.10(-0.57%) |
Nov 23, 2009 | 18.46 | 18.62 | 17.80 | 18.30 | 1,146,038 | -0.06(-0.32%) |
Nov 20, 2009 | 18.15 | 18.37 | 18.13 | 18.36 | 847,189 | +0.10(+0.54%) |
Nov 19, 2009 | 18.81 | 18.84 | 18.12 | 18.26 | 1,118,263 | -0.59(-3.12%) |
Nov 18, 2009 | 19.00 | 19.04 | 18.81 | 18.85 | 564,681 | -0.18(-0.93%) |
Nov 17, 2009 | 18.84 | 19.03 | 18.77 | 19.03 | 780,340 | +0.18(+0.97%) |
Nov 16, 2009 | 18.51 | 18.86 | 18.51 | 18.84 | 989,274 | +0.37(+2.02%) |
Nov 13, 2009 | 18.31 | 18.50 | 18.23 | 18.47 | 577,261 | +0.09(+0.46%) |
Nov 12, 2009 | 18.77 | 18.89 | 18.38 | 18.39 | 691,674 | -0.36(-1.92%) |
Nov 11, 2009 | 19.11 | 19.15 | 18.55 | 18.75 | 1,015,339 | -0.37(-1.95%) |
Nov 10, 2009 | 18.96 | 19.17 | 18.86 | 19.12 | 850,945 | +0.05(+0.24%) |
Nov 09, 2009 | 18.90 | 19.07 | 18.86 | 19.07 | 360,737 | +0.24(+1.28%) |
Nov 06, 2009 | 18.90 | 19.09 | 18.69 | 18.83 | 434,035 | -0.12(-0.62%) |
Nov 05, 2009 | 18.49 | 18.95 | 18.48 | 18.95 | 653,760 | +0.56(+3.02%) |
Nov 04, 2009 | 18.43 | 18.63 | 18.35 | 18.39 | 1,042,099 | -0.01(-0.04%) |
Nov 03, 2009 | 18.14 | 18.41 | 18.07 | 18.40 | 1,214,575 | +0.28(+1.55%) |