Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.95 | 19.15 | 18.56 | 18.67 | 337,181 | -0.21(-1.10%) |
Jan 28, 2010 | 17.80 | 19.05 | 17.73 | 18.88 | 744,415 | +1.19(+6.72%) |
Jan 27, 2010 | 17.00 | 17.86 | 17.00 | 17.69 | 231,941 | +0.63(+3.68%) |
Jan 26, 2010 | 17.36 | 17.36 | 17.04 | 17.06 | 297,069 | -0.40(-2.28%) |
Jan 25, 2010 | 17.60 | 17.76 | 17.36 | 17.46 | 156,041 | -0.07(-0.40%) |
Jan 22, 2010 | 17.66 | 18.06 | 17.49 | 17.53 | 125,178 | -0.14(-0.80%) |
Jan 21, 2010 | 17.99 | 18.06 | 17.60 | 17.68 | 145,854 | -0.33(-1.82%) |
Jan 20, 2010 | 18.50 | 18.53 | 17.88 | 18.00 | 185,142 | -0.63(-3.37%) |
Jan 19, 2010 | 18.18 | 18.73 | 18.04 | 18.63 | 248,635 | +0.45(+2.49%) |
Jan 15, 2010 | 18.14 | 18.18 | 18.18 | 18.18 | 418,549 | +0.10(+0.57%) |
Jan 14, 2010 | 17.70 | 18.20 | 17.63 | 18.07 | 235,238 | +0.29(+1.66%) |
Jan 13, 2010 | 17.99 | 18.06 | 17.75 | 17.78 | 256,381 | -0.21(-1.18%) |
Jan 12, 2010 | 18.04 | 18.14 | 17.79 | 17.99 | 89,095 | -0.15(-0.84%) |
Jan 11, 2010 | 18.23 | 18.28 | 17.91 | 18.14 | 107,774 | -0.08(-0.42%) |
Jan 08, 2010 | 18.07 | 18.23 | 17.93 | 18.22 | 119,424 | +0.05(+0.27%) |
Jan 07, 2010 | 18.31 | 18.49 | 18.15 | 18.17 | 201,909 | -0.20(-1.07%) |
Jan 06, 2010 | 18.30 | 18.48 | 18.18 | 18.37 | 255,141 | +0.04(+0.21%) |
Jan 05, 2010 | 18.34 | 18.55 | 18.14 | 18.33 | 131,810 | -0.07(-0.39%) |
Jan 04, 2010 | 18.45 | 18.77 | 18.05 | 18.40 | 160,038 | +0.15(+0.84%) |
Dec 31, 2009 | 18.41 | 18.25 | 18.25 | 18.25 | 250,690 | -0.13(-0.71%) |
Dec 30, 2009 | 18.64 | 18.74 | 18.26 | 18.38 | 246,101 | -0.29(-1.55%) |
Dec 29, 2009 | 18.77 | 18.77 | 18.59 | 18.67 | 175,198 | -0.05(-0.29%) |
Dec 28, 2009 | 18.67 | 18.80 | 18.47 | 18.72 | 372,073 | +0.04(+0.20%) |
Dec 24, 2009 | 18.71 | 18.85 | 18.58 | 18.68 | 173,370 | +0.00(+0.00%) |
Dec 23, 2009 | 18.70 | 18.85 | 18.58 | 18.68 | 468,947 | +0.01(+0.03%) |
Dec 22, 2009 | 18.74 | 19.02 | 18.62 | 18.68 | 337,073 | -0.05(-0.26%) |
Dec 21, 2009 | 18.35 | 18.77 | 18.31 | 18.73 | 543,781 | +0.43(+2.36%) |
Dec 18, 2009 | 17.86 | 18.31 | 17.48 | 18.30 | 1,178,034 | +0.82(+4.68%) |
Dec 17, 2009 | 17.21 | 17.57 | 17.13 | 17.48 | 373,385 | +0.28(+1.62%) |
Dec 16, 2009 | 17.24 | 17.52 | 17.07 | 17.20 | 378,697 | +0.11(+0.67%) |
Dec 15, 2009 | 16.79 | 17.27 | 16.50 | 17.09 | 398,311 | +0.34(+2.02%) |
Dec 14, 2009 | 16.59 | 16.79 | 16.37 | 16.75 | 203,346 | +0.23(+1.39%) |
Dec 11, 2009 | 15.82 | 16.68 | 15.81 | 16.52 | 638,053 | +0.75(+4.78%) |
Dec 10, 2009 | 15.44 | 15.82 | 15.42 | 15.77 | 617,542 | +0.35(+2.27%) |
Dec 09, 2009 | 15.65 | 15.78 | 15.21 | 15.42 | 535,529 | -0.34(-2.15%) |
Dec 08, 2009 | 16.10 | 16.15 | 15.56 | 15.75 | 484,231 | -0.46(-2.83%) |
Dec 07, 2009 | 15.96 | 16.29 | 15.96 | 16.21 | 369,021 | +0.21(+1.30%) |
Dec 04, 2009 | 15.80 | 16.29 | 15.80 | 16.01 | 341,981 | +0.44(+2.80%) |
Dec 03, 2009 | 16.21 | 16.25 | 15.55 | 15.57 | 667,575 | -0.60(-3.71%) |
Dec 02, 2009 | 16.40 | 16.55 | 16.10 | 16.17 | 214,926 | -0.17(-1.04%) |
Dec 01, 2009 | 16.49 | 16.69 | 16.22 | 16.34 | 278,535 | -0.02(-0.13%) |
Nov 30, 2009 | 16.26 | 16.38 | 16.10 | 16.36 | 390,781 | +0.14(+0.87%) |
Nov 27, 2009 | 16.11 | 16.39 | 15.93 | 16.22 | 76,848 | -0.31(-1.88%) |
Nov 25, 2009 | 16.46 | 16.57 | 16.25 | 16.53 | 115,777 | +0.08(+0.50%) |
Nov 24, 2009 | 16.56 | 16.56 | 16.29 | 16.45 | 503,612 | -0.01(-0.03%) |
Nov 23, 2009 | 16.50 | 16.67 | 16.35 | 16.45 | 156,805 | +0.09(+0.57%) |
Nov 20, 2009 | 16.39 | 16.51 | 16.34 | 16.36 | 98,711 | -0.07(-0.40%) |
Nov 19, 2009 | 16.83 | 16.84 | 16.37 | 16.43 | 121,300 | -0.40(-2.40%) |
Nov 18, 2009 | 16.84 | 16.87 | 16.52 | 16.83 | 106,860 | -0.01(-0.06%) |
Nov 17, 2009 | 16.64 | 16.86 | 16.52 | 16.84 | 192,278 | +0.09(+0.52%) |
Nov 16, 2009 | 16.49 | 17.00 | 16.45 | 16.75 | 134,984 | +0.32(+1.96%) |
Nov 13, 2009 | 16.22 | 16.46 | 15.93 | 16.43 | 229,188 | +0.14(+0.87%) |
Nov 12, 2009 | 16.46 | 16.70 | 16.26 | 16.29 | 122,993 | -0.25(-1.52%) |
Nov 11, 2009 | 17.00 | 17.00 | 16.29 | 16.54 | 385,349 | -0.32(-1.91%) |
Nov 10, 2009 | 17.29 | 17.45 | 16.65 | 16.86 | 375,192 | -0.46(-2.65%) |
Nov 09, 2009 | 16.98 | 17.32 | 16.73 | 17.32 | 266,136 | +0.50(+2.95%) |
Nov 06, 2009 | 16.28 | 16.84 | 16.21 | 16.82 | 548,432 | +0.48(+2.94%) |
Nov 05, 2009 | 16.55 | 16.72 | 16.26 | 16.34 | 659,776 | -0.14(-0.83%) |
Nov 04, 2009 | 16.72 | 16.74 | 16.43 | 16.48 | 182,596 | -0.22(-1.34%) |
Nov 03, 2009 | 16.46 | 16.72 | 16.37 | 16.70 | 391,901 | +0.10(+0.59%) |