Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.82 | 19.84 | 18.52 | 18.52 | 1,607,040 | -0.14(-0.77%) |
Jan 28, 2010 | 17.92 | 18.82 | 17.33 | 18.66 | 3,461,672 | -0.42(-2.22%) |
Jan 27, 2010 | 18.38 | 19.17 | 17.90 | 19.09 | 1,270,017 | +0.62(+3.35%) |
Jan 26, 2010 | 18.80 | 19.08 | 18.39 | 18.47 | 603,115 | -0.34(-1.83%) |
Jan 25, 2010 | 18.81 | 19.06 | 18.71 | 18.81 | 524,202 | +0.26(+1.39%) |
Jan 22, 2010 | 18.97 | 19.05 | 18.52 | 18.55 | 469,002 | -0.48(-2.53%) |
Jan 21, 2010 | 19.75 | 20.08 | 18.98 | 19.04 | 515,886 | -0.71(-3.60%) |
Jan 20, 2010 | 19.38 | 19.80 | 19.18 | 19.75 | 521,010 | +0.05(+0.26%) |
Jan 19, 2010 | 19.50 | 19.70 | 19.39 | 19.70 | 882,658 | +0.21(+1.07%) |
Jan 15, 2010 | 19.96 | 19.49 | 19.49 | 19.49 | 563,386 | -0.50(-2.48%) |
Jan 14, 2010 | 19.90 | 20.31 | 19.90 | 19.98 | 515,636 | -0.06(-0.29%) |
Jan 13, 2010 | 19.79 | 20.13 | 19.49 | 20.04 | 574,915 | +0.32(+1.60%) |
Jan 12, 2010 | 20.08 | 20.16 | 19.32 | 19.73 | 560,682 | -0.49(-2.42%) |
Jan 11, 2010 | 20.14 | 20.47 | 19.75 | 20.21 | 766,835 | +0.39(+1.96%) |
Jan 08, 2010 | 19.45 | 19.97 | 19.45 | 19.83 | 358,268 | +0.29(+1.51%) |
Jan 07, 2010 | 19.32 | 19.63 | 19.14 | 19.53 | 414,219 | +0.11(+0.55%) |
Jan 06, 2010 | 19.69 | 19.87 | 19.30 | 19.42 | 570,619 | -0.33(-1.67%) |
Jan 05, 2010 | 19.63 | 19.94 | 19.48 | 19.75 | 438,320 | +0.02(+0.11%) |
Jan 04, 2010 | 19.03 | 19.73 | 18.97 | 19.73 | 435,597 | +0.89(+4.73%) |
Dec 31, 2009 | 19.16 | 18.84 | 18.84 | 18.84 | 321,159 | -0.37(-1.91%) |
Dec 30, 2009 | 19.52 | 19.73 | 19.16 | 19.21 | 358,898 | -0.47(-2.41%) |
Dec 29, 2009 | 19.52 | 19.77 | 19.34 | 19.68 | 512,341 | +0.29(+1.48%) |
Dec 28, 2009 | 19.37 | 19.70 | 19.27 | 19.39 | 544,203 | +0.17(+0.90%) |
Dec 24, 2009 | 19.12 | 19.31 | 19.00 | 19.22 | 201,264 | +0.22(+1.13%) |
Dec 23, 2009 | 18.43 | 19.01 | 18.23 | 19.01 | 795,546 | +0.58(+3.16%) |
Dec 22, 2009 | 18.62 | 18.96 | 18.22 | 18.43 | 722,562 | -0.46(-2.43%) |
Dec 21, 2009 | 18.73 | 19.09 | 18.52 | 18.89 | 469,956 | +0.39(+2.10%) |
Dec 18, 2009 | 18.86 | 18.99 | 18.37 | 18.50 | 1,227,952 | -0.17(-0.89%) |
Dec 17, 2009 | 18.76 | 18.92 | 18.35 | 18.66 | 581,621 | -0.12(-0.65%) |
Dec 16, 2009 | 18.93 | 19.04 | 18.60 | 18.78 | 824,458 | -0.06(-0.30%) |
Dec 15, 2009 | 18.20 | 18.88 | 18.15 | 18.84 | 800,026 | +0.46(+2.50%) |
Dec 14, 2009 | 18.33 | 18.45 | 18.29 | 18.38 | 355,509 | +0.52(+2.90%) |
Dec 11, 2009 | 18.08 | 18.12 | 17.76 | 17.86 | 633,543 | -0.04(-0.24%) |
Dec 10, 2009 | 18.04 | 18.16 | 17.83 | 17.91 | 437,868 | -0.06(-0.36%) |
Dec 09, 2009 | 17.95 | 18.15 | 17.73 | 17.97 | 696,051 | +0.14(+0.81%) |
Dec 08, 2009 | 17.67 | 18.07 | 17.41 | 17.83 | 956,126 | +0.01(+0.04%) |
Dec 07, 2009 | 17.53 | 17.95 | 17.53 | 17.82 | 521,493 | +0.30(+1.72%) |
Dec 04, 2009 | 17.36 | 17.78 | 17.24 | 17.52 | 602,742 | +0.50(+2.91%) |
Dec 03, 2009 | 17.95 | 17.96 | 17.00 | 17.02 | 567,264 | -0.83(-4.63%) |
Dec 02, 2009 | 17.42 | 17.90 | 17.33 | 17.85 | 850,770 | +0.48(+2.77%) |
Dec 01, 2009 | 16.99 | 17.81 | 16.99 | 17.37 | 1,733,452 | +0.90(+5.45%) |
Nov 30, 2009 | 16.53 | 16.62 | 16.22 | 16.47 | 348,326 | -0.08(-0.48%) |
Nov 27, 2009 | 16.18 | 16.77 | 16.11 | 16.55 | 184,984 | -0.34(-2.00%) |
Nov 25, 2009 | 16.51 | 17.06 | 16.34 | 16.89 | 584,029 | +0.51(+3.11%) |
Nov 24, 2009 | 16.73 | 16.73 | 16.31 | 16.38 | 587,551 | -0.31(-1.85%) |
Nov 23, 2009 | 16.51 | 17.34 | 16.51 | 16.69 | 874,927 | +0.41(+2.52%) |
Nov 20, 2009 | 16.28 | 16.53 | 16.11 | 16.28 | 615,199 | -0.30(-1.82%) |
Nov 19, 2009 | 17.13 | 17.13 | 16.34 | 16.58 | 1,159,975 | -0.68(-3.95%) |
Nov 18, 2009 | 17.33 | 17.38 | 17.10 | 17.26 | 1,169,131 | +0.00(+0.00%) |
Nov 17, 2009 | 17.19 | 17.38 | 16.98 | 17.26 | 678,488 | -0.10(-0.58%) |
Nov 16, 2009 | 16.87 | 17.58 | 16.78 | 17.36 | 726,267 | +0.73(+4.41%) |
Nov 13, 2009 | 16.59 | 16.75 | 16.44 | 16.63 | 358,040 | +0.09(+0.56%) |
Nov 12, 2009 | 16.53 | 16.72 | 16.24 | 16.54 | 497,699 | -0.05(-0.30%) |
Nov 11, 2009 | 16.62 | 16.62 | 16.18 | 16.59 | 490,322 | +0.20(+1.23%) |
Nov 10, 2009 | 16.29 | 16.55 | 16.15 | 16.39 | 296,541 | -0.05(-0.31%) |
Nov 09, 2009 | 15.91 | 16.44 | 15.76 | 16.44 | 474,046 | +0.74(+4.71%) |
Nov 06, 2009 | 15.40 | 15.83 | 15.40 | 15.70 | 920,665 | +0.17(+1.06%) |
Nov 05, 2009 | 15.33 | 15.61 | 15.26 | 15.53 | 1,119,998 | +0.42(+2.76%) |
Nov 04, 2009 | 15.85 | 15.88 | 15.05 | 15.11 | 969,327 | -0.47(-3.04%) |
Nov 03, 2009 | 15.44 | 15.70 | 15.25 | 15.59 | 788,065 | -0.01(-0.09%) |