Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.44 | 18.59 | 18.17 | 18.19 | 689,213 | -0.26(-1.43%) |
Jan 28, 2010 | 18.54 | 18.58 | 18.36 | 18.45 | 399,986 | -0.01(-0.07%) |
Jan 27, 2010 | 18.57 | 18.61 | 18.28 | 18.46 | 367,971 | -0.15(-0.81%) |
Jan 26, 2010 | 18.73 | 18.80 | 18.50 | 18.61 | 344,147 | -0.11(-0.56%) |
Jan 25, 2010 | 18.67 | 18.85 | 18.49 | 18.72 | 502,927 | +0.20(+1.07%) |
Jan 22, 2010 | 18.74 | 18.89 | 18.50 | 18.52 | 525,817 | -0.28(-1.47%) |
Jan 21, 2010 | 19.06 | 19.19 | 18.58 | 18.80 | 682,892 | -0.20(-1.04%) |
Jan 20, 2010 | 19.03 | 19.10 | 18.82 | 19.00 | 362,029 | -0.16(-0.86%) |
Jan 19, 2010 | 18.93 | 19.19 | 18.90 | 19.16 | 367,758 | +0.29(+1.54%) |
Jan 15, 2010 | 18.96 | 18.87 | 18.87 | 18.87 | 525,920 | -0.15(-0.80%) |
Jan 14, 2010 | 18.90 | 19.11 | 18.90 | 19.02 | 458,952 | +0.01(+0.07%) |
Jan 13, 2010 | 18.92 | 19.02 | 18.73 | 19.01 | 407,894 | +0.16(+0.87%) |
Jan 12, 2010 | 18.81 | 18.92 | 18.74 | 18.85 | 478,349 | -0.01(-0.03%) |
Jan 11, 2010 | 18.70 | 18.86 | 18.67 | 18.85 | 378,132 | +0.11(+0.60%) |
Jan 08, 2010 | 18.86 | 19.00 | 18.45 | 18.74 | 796,988 | -0.32(-1.66%) |
Jan 07, 2010 | 19.17 | 19.29 | 18.98 | 19.06 | 435,033 | -0.18(-0.96%) |
Jan 06, 2010 | 19.25 | 19.32 | 19.15 | 19.24 | 413,996 | +0.01(+0.03%) |
Jan 05, 2010 | 19.48 | 19.51 | 19.14 | 19.23 | 801,269 | -0.20(-1.05%) |
Jan 04, 2010 | 19.42 | 19.64 | 19.34 | 19.44 | 672,207 | +0.08(+0.41%) |
Dec 31, 2009 | 19.75 | 19.36 | 19.36 | 19.36 | 619,471 | -0.32(-1.61%) |
Dec 30, 2009 | 19.79 | 19.96 | 19.58 | 19.67 | 453,766 | -0.12(-0.60%) |
Dec 29, 2009 | 19.76 | 19.93 | 19.73 | 19.79 | 515,011 | +0.00(+0.00%) |
Dec 28, 2009 | 19.79 | 19.88 | 19.74 | 19.79 | 404,088 | +0.02(+0.10%) |
Dec 24, 2009 | 19.60 | 19.83 | 19.60 | 19.77 | 178,507 | +0.14(+0.70%) |
Dec 23, 2009 | 19.56 | 19.69 | 19.46 | 19.64 | 349,865 | +0.09(+0.44%) |
Dec 22, 2009 | 19.42 | 19.55 | 19.39 | 19.55 | 602,844 | +0.11(+0.58%) |
Dec 21, 2009 | 19.33 | 19.59 | 19.33 | 19.44 | 404,806 | +0.11(+0.58%) |
Dec 18, 2009 | 19.33 | 19.44 | 19.10 | 19.33 | 1,143,900 | +0.04(+0.20%) |
Dec 17, 2009 | 19.23 | 19.39 | 19.10 | 19.29 | 792,959 | -0.03(-0.17%) |
Dec 16, 2009 | 19.36 | 19.42 | 19.23 | 19.32 | 577,061 | -0.02(-0.10%) |
Dec 15, 2009 | 19.21 | 19.34 | 18.90 | 19.34 | 1,178,312 | +0.04(+0.20%) |
Dec 14, 2009 | 19.22 | 19.30 | 19.12 | 19.30 | 719,127 | +0.21(+1.10%) |
Dec 11, 2009 | 18.86 | 19.10 | 18.80 | 19.09 | 712,054 | +0.23(+1.22%) |
Dec 10, 2009 | 18.66 | 18.87 | 18.61 | 18.86 | 695,197 | +0.25(+1.34%) |
Dec 09, 2009 | 18.78 | 18.78 | 18.42 | 18.61 | 978,598 | -0.13(-0.70%) |
Dec 08, 2009 | 18.79 | 18.93 | 18.58 | 18.74 | 614,559 | -0.20(-1.08%) |
Dec 07, 2009 | 18.65 | 19.02 | 18.48 | 18.94 | 879,185 | +0.35(+1.88%) |
Dec 04, 2009 | 18.63 | 18.66 | 18.32 | 18.59 | 925,088 | +0.14(+0.78%) |
Dec 03, 2009 | 18.21 | 18.60 | 18.17 | 18.45 | 1,308,463 | +0.25(+1.37%) |
Dec 02, 2009 | 18.15 | 18.26 | 18.04 | 18.20 | 1,214,842 | +0.07(+0.40%) |
Dec 01, 2009 | 18.14 | 18.22 | 18.01 | 18.13 | 995,280 | +0.09(+0.51%) |
Nov 30, 2009 | 18.38 | 18.41 | 17.96 | 18.04 | 1,184,105 | -0.30(-1.65%) |
Nov 27, 2009 | 18.35 | 18.52 | 18.19 | 18.34 | 242,330 | -0.28(-1.49%) |
Nov 25, 2009 | 18.63 | 18.73 | 18.59 | 18.61 | 1,082,823 | +0.29(+1.58%) |
Nov 24, 2009 | 18.38 | 18.63 | 18.23 | 18.33 | 670,620 | -0.11(-0.57%) |
Nov 23, 2009 | 18.59 | 18.75 | 17.92 | 18.43 | 1,138,053 | -0.06(-0.32%) |
Nov 20, 2009 | 18.27 | 18.50 | 18.25 | 18.49 | 841,287 | +0.10(+0.54%) |
Nov 19, 2009 | 18.94 | 18.97 | 18.25 | 18.39 | 1,110,472 | -0.59(-3.12%) |
Nov 18, 2009 | 19.14 | 19.17 | 18.94 | 18.98 | 560,746 | -0.18(-0.93%) |
Nov 17, 2009 | 18.97 | 19.16 | 18.90 | 19.16 | 774,903 | +0.18(+0.97%) |
Nov 16, 2009 | 18.64 | 19.00 | 18.64 | 18.98 | 982,382 | +0.38(+2.02%) |
Nov 13, 2009 | 18.44 | 18.63 | 18.36 | 18.60 | 573,239 | +0.09(+0.46%) |
Nov 12, 2009 | 18.90 | 19.02 | 18.51 | 18.52 | 686,855 | -0.36(-1.92%) |
Nov 11, 2009 | 19.24 | 19.28 | 18.68 | 18.88 | 1,008,264 | -0.38(-1.95%) |
Nov 10, 2009 | 19.09 | 19.30 | 19.00 | 19.25 | 845,017 | +0.05(+0.24%) |
Nov 09, 2009 | 19.04 | 19.21 | 18.99 | 19.21 | 358,224 | +0.24(+1.28%) |
Nov 06, 2009 | 19.04 | 19.23 | 18.83 | 18.96 | 431,011 | -0.12(-0.62%) |
Nov 05, 2009 | 18.62 | 19.08 | 18.61 | 19.08 | 649,205 | +0.56(+3.02%) |
Nov 04, 2009 | 18.56 | 18.76 | 18.48 | 18.52 | 1,034,838 | -0.01(-0.04%) |
Nov 03, 2009 | 18.27 | 18.54 | 18.19 | 18.53 | 1,206,113 | +0.28(+1.55%) |