Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.57 | 17.86 | 17.32 | 17.33 | 962,764 | -0.19(-1.10%) |
Jan 28, 2010 | 18.32 | 18.32 | 17.51 | 17.52 | 653,137 | -0.57(-3.14%) |
Jan 27, 2010 | 18.04 | 18.13 | 17.76 | 18.09 | 319,005 | +0.11(+0.63%) |
Jan 26, 2010 | 17.99 | 18.35 | 17.88 | 17.98 | 614,233 | -0.07(-0.41%) |
Jan 25, 2010 | 18.10 | 18.35 | 17.99 | 18.05 | 421,400 | -0.04(-0.21%) |
Jan 22, 2010 | 18.40 | 18.43 | 17.96 | 18.09 | 614,290 | -0.31(-1.66%) |
Jan 21, 2010 | 18.57 | 18.57 | 18.10 | 18.40 | 736,579 | -0.19(-1.04%) |
Jan 20, 2010 | 18.73 | 18.73 | 18.47 | 18.59 | 341,756 | -0.31(-1.65%) |
Jan 19, 2010 | 18.53 | 19.05 | 18.51 | 18.90 | 486,544 | +0.35(+1.88%) |
Jan 15, 2010 | 18.70 | 18.55 | 18.55 | 18.55 | 267,338 | -0.22(-1.20%) |
Jan 14, 2010 | 18.78 | 18.90 | 18.58 | 18.78 | 428,446 | -0.11(-0.56%) |
Jan 13, 2010 | 18.89 | 18.94 | 18.66 | 18.89 | 347,035 | +0.00(+0.00%) |
Jan 12, 2010 | 18.89 | 19.07 | 18.67 | 18.89 | 495,925 | -0.15(-0.79%) |
Jan 11, 2010 | 18.55 | 19.31 | 18.55 | 19.04 | 744,929 | -0.15(-0.78%) |
Jan 08, 2010 | 18.95 | 19.57 | 18.71 | 19.18 | 1,106,197 | +0.16(+0.82%) |
Jan 07, 2010 | 19.36 | 19.37 | 18.98 | 19.03 | 600,467 | -0.37(-1.93%) |
Jan 06, 2010 | 18.98 | 19.58 | 18.89 | 19.40 | 1,675,799 | +0.37(+1.93%) |
Jan 05, 2010 | 18.72 | 19.32 | 18.65 | 19.04 | 718,945 | +0.27(+1.46%) |
Jan 04, 2010 | 18.42 | 18.80 | 18.37 | 18.76 | 559,530 | +0.50(+2.74%) |
Dec 31, 2009 | 18.64 | 18.26 | 18.26 | 18.26 | 390,355 | -0.39(-2.11%) |
Dec 30, 2009 | 18.79 | 18.89 | 18.58 | 18.65 | 271,978 | -0.14(-0.76%) |
Dec 29, 2009 | 18.90 | 19.01 | 18.74 | 18.80 | 222,613 | -0.12(-0.63%) |
Dec 28, 2009 | 19.04 | 19.04 | 18.80 | 18.92 | 281,501 | -0.01(-0.03%) |
Dec 24, 2009 | 18.65 | 18.95 | 18.62 | 18.92 | 87,843 | +0.19(+1.00%) |
Dec 23, 2009 | 18.92 | 18.92 | 18.60 | 18.74 | 593,810 | -0.19(-0.99%) |
Dec 22, 2009 | 18.86 | 19.11 | 18.78 | 18.92 | 367,391 | +0.13(+0.70%) |
Dec 21, 2009 | 18.65 | 19.07 | 18.40 | 18.79 | 768,543 | +0.57(+3.15%) |
Dec 18, 2009 | 18.20 | 18.30 | 17.98 | 18.22 | 857,764 | +0.08(+0.45%) |
Dec 17, 2009 | 18.11 | 18.17 | 17.83 | 18.14 | 367,341 | -0.07(-0.41%) |
Dec 16, 2009 | 18.41 | 18.45 | 18.20 | 18.21 | 507,573 | -0.17(-0.95%) |
Dec 15, 2009 | 18.40 | 18.42 | 18.12 | 18.39 | 582,575 | -0.02(-0.10%) |
Dec 14, 2009 | 18.32 | 18.45 | 18.32 | 18.40 | 548,465 | +0.07(+0.37%) |
Dec 11, 2009 | 18.42 | 18.50 | 18.20 | 18.34 | 447,733 | -0.09(-0.51%) |
Dec 10, 2009 | 18.55 | 18.64 | 18.35 | 18.43 | 438,191 | +0.00(+0.00%) |
Dec 09, 2009 | 18.24 | 18.50 | 18.17 | 18.43 | 353,008 | +0.11(+0.61%) |
Dec 08, 2009 | 18.20 | 18.70 | 18.07 | 18.32 | 1,022,567 | -0.06(-0.31%) |
Dec 07, 2009 | 18.04 | 18.46 | 18.04 | 18.37 | 651,948 | +0.35(+1.94%) |
Dec 04, 2009 | 18.10 | 18.59 | 17.77 | 18.02 | 969,764 | +0.29(+1.62%) |
Dec 03, 2009 | 17.99 | 18.15 | 17.71 | 17.74 | 546,371 | -0.19(-1.08%) |
Dec 02, 2009 | 17.71 | 17.98 | 17.55 | 17.93 | 487,837 | +0.26(+1.48%) |
Dec 01, 2009 | 17.74 | 17.75 | 17.59 | 17.67 | 770,356 | +0.07(+0.43%) |
Nov 30, 2009 | 17.46 | 17.74 | 17.31 | 17.59 | 483,070 | +0.21(+1.22%) |
Nov 27, 2009 | 17.13 | 17.54 | 17.13 | 17.38 | 151,367 | -0.23(-1.31%) |
Nov 25, 2009 | 17.59 | 17.69 | 17.46 | 17.61 | 335,494 | +0.11(+0.64%) |
Nov 24, 2009 | 17.71 | 17.77 | 17.44 | 17.50 | 443,171 | -0.26(-1.48%) |
Nov 23, 2009 | 17.58 | 17.82 | 17.53 | 17.76 | 860,311 | +0.33(+1.90%) |
Nov 20, 2009 | 17.57 | 17.61 | 17.34 | 17.43 | 486,802 | -0.12(-0.68%) |
Nov 19, 2009 | 17.59 | 17.61 | 17.25 | 17.55 | 411,475 | -0.18(-1.02%) |
Nov 18, 2009 | 18.09 | 18.09 | 17.66 | 17.73 | 358,768 | -0.42(-2.30%) |
Nov 17, 2009 | 17.95 | 18.20 | 17.94 | 18.15 | 634,185 | +0.11(+0.62%) |
Nov 16, 2009 | 17.65 | 18.15 | 17.63 | 18.04 | 439,098 | +0.51(+2.92%) |
Nov 13, 2009 | 17.51 | 17.63 | 17.36 | 17.52 | 474,581 | +0.34(+1.96%) |
Nov 12, 2009 | 17.46 | 17.71 | 17.14 | 17.19 | 224,205 | -0.32(-1.82%) |
Nov 11, 2009 | 17.39 | 17.62 | 17.32 | 17.51 | 600,786 | +0.19(+1.08%) |
Nov 10, 2009 | 17.50 | 17.50 | 17.19 | 17.32 | 467,120 | -0.21(-1.21%) |
Nov 09, 2009 | 17.37 | 17.65 | 17.29 | 17.53 | 413,506 | +0.25(+1.44%) |
Nov 06, 2009 | 17.09 | 17.39 | 17.09 | 17.28 | 265,653 | +0.06(+0.36%) |
Nov 05, 2009 | 16.82 | 17.22 | 16.74 | 17.22 | 418,786 | +0.55(+3.30%) |
Nov 04, 2009 | 17.17 | 17.27 | 16.64 | 16.67 | 803,918 | -0.46(-2.70%) |
Nov 03, 2009 | 16.75 | 17.19 | 16.71 | 17.13 | 751,987 | +0.32(+1.89%) |