Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.30 | 23.25 | 22.11 | 22.95 | 324,480 | +0.63(+2.82%) |
Jan 28, 2010 | 21.30 | 22.45 | 21.27 | 22.32 | 283,678 | +1.19(+5.63%) |
Jan 27, 2010 | 21.24 | 21.52 | 20.91 | 21.13 | 268,703 | -0.25(-1.17%) |
Jan 26, 2010 | 21.79 | 22.44 | 21.28 | 21.38 | 135,326 | -0.63(-2.86%) |
Jan 25, 2010 | 22.10 | 22.60 | 21.50 | 22.01 | 60,194 | +0.07(+0.32%) |
Jan 22, 2010 | 22.65 | 22.75 | 21.75 | 21.94 | 226,947 | -0.82(-3.60%) |
Jan 21, 2010 | 23.44 | 23.58 | 22.66 | 22.76 | 173,767 | -0.64(-2.73%) |
Jan 20, 2010 | 22.83 | 23.46 | 22.65 | 23.40 | 143,597 | +0.55(+2.40%) |
Jan 19, 2010 | 22.89 | 23.46 | 22.50 | 22.85 | 455,569 | +0.72(+3.25%) |
Jan 15, 2010 | 22.82 | 22.13 | 22.13 | 22.13 | 255,300 | -0.74(-3.24%) |
Jan 14, 2010 | 22.90 | 23.17 | 22.67 | 22.87 | 192,184 | -0.13(-0.57%) |
Jan 13, 2010 | 24.01 | 24.21 | 22.80 | 23.00 | 379,869 | -0.85(-3.56%) |
Jan 12, 2010 | 23.56 | 24.41 | 23.33 | 23.85 | 327,670 | +0.34(+1.45%) |
Jan 11, 2010 | 23.65 | 23.66 | 23.11 | 23.51 | 151,392 | +0.08(+0.34%) |
Jan 08, 2010 | 23.24 | 23.43 | 23.17 | 23.43 | 79,502 | +0.08(+0.34%) |
Jan 07, 2010 | 23.10 | 23.48 | 23.00 | 23.35 | 189,989 | +0.11(+0.47%) |
Jan 06, 2010 | 21.85 | 23.36 | 21.85 | 23.24 | 755,716 | +1.29(+5.89%) |
Jan 05, 2010 | 21.15 | 21.95 | 21.15 | 21.95 | 669,668 | +0.77(+3.63%) |
Jan 04, 2010 | 21.35 | 21.95 | 21.00 | 21.18 | 347,340 | +0.19(+0.91%) |
Dec 31, 2009 | 20.99 | 20.99 | 20.99 | 20.99 | 291,400 | +0.12(+0.57%) |
Dec 30, 2009 | 21.21 | 21.37 | 20.72 | 20.87 | 167,396 | -0.34(-1.60%) |
Dec 29, 2009 | 20.18 | 21.25 | 20.00 | 21.21 | 176,218 | +1.21(+6.05%) |
Dec 28, 2009 | 19.50 | 20.07 | 19.50 | 20.00 | 395,129 | +0.80(+4.17%) |
Dec 24, 2009 | 19.21 | 19.67 | 19.00 | 19.20 | 40,547 | +0.22(+1.16%) |
Dec 23, 2009 | 19.00 | 19.44 | 18.76 | 18.98 | 111,959 | +0.07(+0.37%) |
Dec 22, 2009 | 18.42 | 18.92 | 18.21 | 18.91 | 279,693 | +0.79(+4.36%) |
Dec 21, 2009 | 18.19 | 18.60 | 17.80 | 18.12 | 125,447 | +0.09(+0.50%) |
Dec 18, 2009 | 18.05 | 18.29 | 17.74 | 18.03 | 133,541 | +0.14(+0.78%) |
Dec 17, 2009 | 17.80 | 18.38 | 17.50 | 17.89 | 68,290 | +0.07(+0.39%) |
Dec 16, 2009 | 18.11 | 18.16 | 17.71 | 17.82 | 68,050 | -0.26(-1.44%) |
Dec 15, 2009 | 18.32 | 18.32 | 17.80 | 18.08 | 99,827 | -0.20(-1.09%) |
Dec 14, 2009 | 17.91 | 18.38 | 16.71 | 18.28 | 523,014 | +1.53(+9.13%) |
Dec 11, 2009 | 16.65 | 16.83 | 16.45 | 16.75 | 114,526 | +0.22(+1.33%) |
Dec 10, 2009 | 16.34 | 16.69 | 16.32 | 16.53 | 101,047 | +0.31(+1.91%) |
Dec 09, 2009 | 16.33 | 16.33 | 16.10 | 16.22 | 44,840 | -0.04(-0.25%) |
Dec 08, 2009 | 15.70 | 16.44 | 15.70 | 16.26 | 131,516 | +0.51(+3.24%) |
Dec 07, 2009 | 15.80 | 15.94 | 15.75 | 15.75 | 231,867 | -0.03(-0.19%) |
Dec 04, 2009 | 15.85 | 16.11 | 15.70 | 15.78 | 213,795 | +0.04(+0.25%) |
Dec 03, 2009 | 15.44 | 16.08 | 15.38 | 15.74 | 102,113 | +0.29(+1.88%) |
Dec 02, 2009 | 15.68 | 15.78 | 15.09 | 15.45 | 129,046 | -0.25(-1.59%) |
Dec 01, 2009 | 16.17 | 16.17 | 15.48 | 15.70 | 160,845 | -0.44(-2.73%) |
Nov 30, 2009 | 16.39 | 16.47 | 15.92 | 16.14 | 164,635 | -0.26(-1.59%) |
Nov 27, 2009 | 16.13 | 17.15 | 14.96 | 16.40 | 144,928 | -0.05(-0.30%) |
Nov 25, 2009 | 16.50 | 16.56 | 16.44 | 16.45 | 95,129 | +0.00(+0.00%) |
Nov 24, 2009 | 16.34 | 16.65 | 16.34 | 16.45 | 33,618 | -0.05(-0.30%) |
Nov 23, 2009 | 16.68 | 16.82 | 16.50 | 16.50 | 49,105 | -0.10(-0.60%) |
Nov 20, 2009 | 16.88 | 17.14 | 16.60 | 16.60 | 32,748 | -0.29(-1.72%) |
Nov 19, 2009 | 16.92 | 17.05 | 16.56 | 16.89 | 82,496 | +0.01(+0.06%) |
Nov 18, 2009 | 17.39 | 17.39 | 16.75 | 16.88 | 57,938 | -0.38(-2.20%) |
Nov 17, 2009 | 17.30 | 17.30 | 17.05 | 17.26 | 58,949 | -0.01(-0.06%) |
Nov 16, 2009 | 17.21 | 17.29 | 16.31 | 17.27 | 124,953 | +0.11(+0.64%) |
Nov 13, 2009 | 17.18 | 17.31 | 16.58 | 17.16 | 104,544 | +0.01(+0.06%) |
Nov 12, 2009 | 17.07 | 17.45 | 17.05 | 17.15 | 194,778 | +0.06(+0.35%) |
Nov 11, 2009 | 17.25 | 17.27 | 16.77 | 17.09 | 346,741 | +0.14(+0.83%) |
Nov 10, 2009 | 16.74 | 16.95 | 15.17 | 16.95 | 112,229 | +0.25(+1.50%) |
Nov 09, 2009 | 15.34 | 16.82 | 15.34 | 16.70 | 132,113 | +1.49(+9.80%) |
Nov 06, 2009 | 14.72 | 15.46 | 14.50 | 15.21 | 147,655 | +0.36(+2.42%) |
Nov 05, 2009 | 14.75 | 14.92 | 14.31 | 14.85 | 382,998 | +0.44(+3.05%) |
Nov 04, 2009 | 14.41 | 14.76 | 14.16 | 14.41 | 80,936 | -0.15(-1.03%) |
Nov 03, 2009 | 14.65 | 14.92 | 14.43 | 14.56 | 87,070 | -0.20(-1.36%) |