Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.13 | 17.35 | 17.11 | 17.32 | 61,308 | +0.18(+1.05%) |
Jan 28, 2010 | 17.41 | 17.41 | 16.95 | 17.14 | 127,690 | -0.14(-0.81%) |
Jan 27, 2010 | 18.36 | 18.36 | 16.86 | 17.28 | 427,150 | -1.15(-6.24%) |
Jan 26, 2010 | 18.36 | 18.68 | 18.36 | 18.43 | 88,046 | +0.01(+0.05%) |
Jan 25, 2010 | 18.61 | 18.77 | 18.35 | 18.42 | 88,541 | -0.05(-0.27%) |
Jan 22, 2010 | 18.40 | 18.67 | 18.35 | 18.47 | 72,711 | -0.04(-0.24%) |
Jan 21, 2010 | 18.59 | 18.77 | 18.50 | 18.51 | 56,525 | -0.16(-0.84%) |
Jan 20, 2010 | 18.73 | 18.86 | 18.43 | 18.67 | 105,532 | -0.19(-1.01%) |
Jan 19, 2010 | 18.93 | 19.09 | 18.69 | 18.86 | 70,377 | +0.01(+0.05%) |
Jan 15, 2010 | 18.82 | 18.85 | 18.85 | 18.85 | 53,700 | -0.05(-0.26%) |
Jan 14, 2010 | 18.90 | 19.21 | 18.86 | 18.90 | 74,060 | -0.05(-0.26%) |
Jan 13, 2010 | 18.69 | 18.95 | 18.64 | 18.95 | 53,299 | +0.26(+1.39%) |
Jan 12, 2010 | 18.83 | 18.98 | 18.66 | 18.69 | 82,097 | -0.26(-1.37%) |
Jan 11, 2010 | 19.30 | 19.30 | 18.81 | 18.95 | 134,600 | -0.19(-0.99%) |
Jan 08, 2010 | 19.18 | 19.34 | 19.09 | 19.14 | 94,020 | -0.17(-0.88%) |
Jan 07, 2010 | 19.10 | 19.41 | 18.97 | 19.31 | 86,514 | +0.16(+0.84%) |
Jan 06, 2010 | 19.26 | 19.29 | 18.94 | 19.15 | 96,645 | -0.15(-0.78%) |
Jan 05, 2010 | 19.12 | 19.35 | 19.05 | 19.30 | 113,208 | +0.18(+0.94%) |
Jan 04, 2010 | 18.69 | 19.12 | 18.45 | 19.12 | 70,698 | +0.56(+3.02%) |
Dec 31, 2009 | 18.66 | 18.56 | 18.56 | 18.56 | 26,100 | +0.01(+0.05%) |
Dec 30, 2009 | 18.62 | 18.62 | 18.37 | 18.55 | 36,761 | -0.04(-0.22%) |
Dec 29, 2009 | 18.71 | 18.82 | 18.56 | 18.59 | 33,469 | -0.36(-1.90%) |
Dec 28, 2009 | 18.61 | 18.95 | 18.55 | 18.95 | 70,853 | +0.35(+1.88%) |
Dec 24, 2009 | 18.24 | 18.60 | 18.24 | 18.60 | 45,720 | +0.28(+1.53%) |
Dec 23, 2009 | 18.08 | 18.48 | 18.05 | 18.32 | 115,464 | +0.27(+1.50%) |
Dec 22, 2009 | 18.19 | 18.23 | 17.93 | 18.05 | 140,510 | -0.13(-0.72%) |
Dec 21, 2009 | 18.47 | 18.48 | 18.10 | 18.18 | 92,458 | -0.14(-0.76%) |
Dec 18, 2009 | 18.66 | 18.91 | 18.26 | 18.32 | 122,958 | -0.43(-2.28%) |
Dec 17, 2009 | 18.80 | 18.98 | 18.53 | 18.75 | 84,472 | -0.25(-1.33%) |
Dec 16, 2009 | 18.82 | 19.04 | 18.61 | 19.00 | 109,615 | +0.04(+0.21%) |
Dec 15, 2009 | 18.99 | 19.19 | 18.81 | 18.96 | 139,513 | -0.19(-0.99%) |
Dec 14, 2009 | 19.12 | 19.38 | 19.02 | 19.15 | 166,470 | +0.44(+2.35%) |
Dec 11, 2009 | 18.75 | 18.79 | 18.47 | 18.71 | 95,040 | +0.08(+0.42%) |
Dec 10, 2009 | 18.59 | 18.89 | 18.45 | 18.63 | 85,513 | +0.14(+0.77%) |
Dec 09, 2009 | 18.52 | 18.55 | 18.37 | 18.49 | 92,032 | -0.09(-0.48%) |
Dec 08, 2009 | 18.66 | 18.88 | 18.40 | 18.58 | 94,517 | -0.09(-0.48%) |
Dec 07, 2009 | 18.08 | 18.83 | 18.08 | 18.67 | 164,535 | +0.50(+2.75%) |
Dec 04, 2009 | 18.34 | 18.40 | 18.05 | 18.17 | 81,300 | +0.07(+0.39%) |
Dec 03, 2009 | 17.80 | 18.33 | 17.78 | 18.10 | 134,423 | +0.30(+1.69%) |
Dec 02, 2009 | 17.30 | 17.80 | 17.25 | 17.80 | 119,330 | +0.39(+2.21%) |
Dec 01, 2009 | 17.03 | 17.57 | 17.03 | 17.41 | 86,992 | +0.45(+2.62%) |
Nov 30, 2009 | 16.97 | 17.18 | 16.92 | 16.97 | 73,698 | +0.09(+0.53%) |
Nov 27, 2009 | 16.62 | 16.97 | 16.62 | 16.88 | 28,050 | -0.00(-0.01%) |
Nov 25, 2009 | 16.65 | 16.93 | 16.55 | 16.88 | 49,871 | +0.32(+1.95%) |
Nov 24, 2009 | 16.37 | 16.67 | 16.30 | 16.56 | 105,602 | +0.13(+0.81%) |
Nov 23, 2009 | 16.25 | 16.46 | 16.20 | 16.43 | 69,417 | +0.23(+1.40%) |
Nov 20, 2009 | 15.75 | 16.20 | 15.66 | 16.20 | 66,235 | +0.31(+1.95%) |
Nov 19, 2009 | 15.96 | 16.06 | 15.85 | 15.89 | 59,273 | -0.20(-1.24%) |
Nov 18, 2009 | 16.33 | 16.36 | 16.00 | 16.09 | 72,265 | -0.27(-1.65%) |
Nov 17, 2009 | 16.33 | 16.74 | 16.33 | 16.36 | 59,961 | -0.03(-0.18%) |
Nov 16, 2009 | 16.23 | 17.34 | 16.08 | 16.39 | 52,275 | +0.29(+1.80%) |
Nov 13, 2009 | 16.10 | 16.34 | 16.05 | 16.10 | 35,131 | -0.01(-0.06%) |
Nov 12, 2009 | 16.38 | 16.50 | 16.08 | 16.11 | 39,429 | -0.35(-2.13%) |
Nov 11, 2009 | 16.33 | 16.50 | 16.31 | 16.46 | 40,824 | +0.18(+1.11%) |
Nov 10, 2009 | 16.27 | 16.42 | 16.15 | 16.28 | 32,480 | +0.06(+0.36%) |
Nov 09, 2009 | 15.98 | 16.25 | 15.89 | 16.22 | 46,473 | +0.33(+2.09%) |
Nov 06, 2009 | 15.61 | 15.89 | 15.61 | 15.89 | 35,256 | +0.16(+1.02%) |
Nov 05, 2009 | 15.59 | 15.89 | 15.50 | 15.73 | 47,710 | +0.26(+1.68%) |
Nov 04, 2009 | 15.53 | 15.87 | 15.47 | 15.47 | 60,868 | -0.02(-0.11%) |
Nov 03, 2009 | 15.49 | 15.55 | 15.35 | 15.49 | 38,209 | +0.07(+0.43%) |