Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.05 | 17.10 | 16.85 | 16.85 | 4,727 | -0.09(-0.53%) |
Jan 28, 2010 | 17.15 | 17.15 | 16.85 | 16.94 | 54,690 | -0.01(-0.06%) |
Jan 27, 2010 | 16.95 | 17.00 | 16.81 | 16.95 | 21,750 | -0.11(-0.64%) |
Jan 26, 2010 | 17.04 | 17.30 | 17.04 | 17.06 | 18,993 | -0.51(-2.90%) |
Jan 25, 2010 | 17.40 | 17.60 | 17.35 | 17.57 | 9,902 | +0.27(+1.56%) |
Jan 22, 2010 | 17.60 | 17.86 | 17.30 | 17.30 | 21,638 | -0.65(-3.62%) |
Jan 21, 2010 | 18.74 | 18.74 | 17.85 | 17.95 | 98,041 | -0.46(-2.50%) |
Jan 20, 2010 | 18.60 | 18.79 | 18.39 | 18.41 | 18,246 | -0.74(-3.86%) |
Jan 19, 2010 | 19.20 | 19.35 | 19.15 | 19.15 | 13,180 | +0.55(+2.96%) |
Jan 15, 2010 | 18.60 | 18.60 | 18.60 | 0 | -0.45(-2.36%) | |
Jan 14, 2010 | 19.05 | 19.05 | 18.80 | 19.05 | 2,218 | +0.05(+0.26%) |
Jan 13, 2010 | 19.03 | 19.09 | 18.95 | 19.00 | 6,240 | -0.39(-2.01%) |
Jan 12, 2010 | 19.55 | 19.55 | 19.25 | 19.39 | 8,488 | -0.14(-0.72%) |
Jan 11, 2010 | 19.64 | 19.64 | 19.45 | 19.53 | 3,942 | +0.23(+1.19%) |
Jan 08, 2010 | 19.44 | 19.45 | 19.30 | 19.30 | 19,883 | -0.08(-0.41%) |
Jan 07, 2010 | 19.44 | 19.44 | 19.27 | 19.38 | 48,318 | +0.48(+2.54%) |
Jan 06, 2010 | 18.80 | 19.05 | 18.80 | 18.90 | 16,411 | +1.00(+5.59%) |
Jan 05, 2010 | 17.95 | 17.99 | 17.90 | 17.90 | 7,315 | -0.05(-0.28%) |
Jan 04, 2010 | 17.88 | 17.95 | 17.82 | 17.95 | 12,795 | +0.15(+0.84%) |
Dec 31, 2009 | 17.80 | 17.80 | 17.80 | 0 | +0.14(+0.79%) | |
Dec 30, 2009 | 17.88 | 17.88 | 17.65 | 17.66 | 17,974 | +0.11(+0.63%) |
Dec 29, 2009 | 17.55 | 17.70 | 17.55 | 17.55 | 4,526 | -0.16(-0.90%) |
Dec 28, 2009 | 17.80 | 17.80 | 17.51 | 17.71 | 3,781 | +0.06(+0.34%) |
Dec 24, 2009 | 17.70 | 17.88 | 17.65 | 17.65 | 9,308 | -0.05(-0.28%) |
Dec 23, 2009 | 17.79 | 17.79 | 17.40 | 17.70 | 14,077 | +0.35(+2.02%) |
Dec 22, 2009 | 17.55 | 17.55 | 17.25 | 17.35 | 12,125 | -0.02(-0.12%) |
Dec 21, 2009 | 17.39 | 17.50 | 17.37 | 17.37 | 52,049 | +0.07(+0.40%) |
Dec 18, 2009 | 17.54 | 17.54 | 17.25 | 17.30 | 10,381 | -0.15(-0.86%) |
Dec 17, 2009 | 17.53 | 17.53 | 17.30 | 17.45 | 9,506 | -0.20(-1.13%) |
Dec 16, 2009 | 17.85 | 17.85 | 17.65 | 17.65 | 10,499 | +0.00(+0.00%) |
Dec 15, 2009 | 17.83 | 17.90 | 17.63 | 17.65 | 5,874 | -0.33(-1.84%) |
Dec 14, 2009 | 17.91 | 17.99 | 17.91 | 17.98 | 4,726 | +0.17(+0.95%) |
Dec 11, 2009 | 18.00 | 18.00 | 17.80 | 17.81 | 5,161 | +0.06(+0.34%) |
Dec 10, 2009 | 17.83 | 17.85 | 17.75 | 17.75 | 16,795 | -0.09(-0.50%) |
Dec 09, 2009 | 17.74 | 17.84 | 17.55 | 17.84 | 11,168 | +0.19(+1.08%) |
Dec 08, 2009 | 17.88 | 17.93 | 17.65 | 17.65 | 8,697 | -0.35(-1.94%) |
Dec 07, 2009 | 18.05 | 18.20 | 17.90 | 18.00 | 11,623 | -0.15(-0.83%) |
Dec 04, 2009 | 18.30 | 18.30 | 18.05 | 18.15 | 9,565 | +0.07(+0.39%) |
Dec 03, 2009 | 18.10 | 18.25 | 18.08 | 18.08 | 7,661 | +0.05(+0.28%) |
Dec 02, 2009 | 18.20 | 18.20 | 17.95 | 18.03 | 5,693 | -0.12(-0.66%) |
Dec 01, 2009 | 18.11 | 18.25 | 18.05 | 18.15 | 12,750 | +0.50(+2.83%) |
Nov 30, 2009 | 17.70 | 17.80 | 17.65 | 17.65 | 12,291 | +0.24(+1.38%) |
Nov 27, 2009 | 17.40 | 17.60 | 17.31 | 17.41 | 6,685 | -0.94(-5.12%) |
Nov 25, 2009 | 18.37 | 18.44 | 18.15 | 18.35 | 13,024 | +0.35(+1.94%) |
Nov 24, 2009 | 18.15 | 18.18 | 17.85 | 18.00 | 11,482 | -0.45(-2.44%) |
Nov 23, 2009 | 18.50 | 18.50 | 18.25 | 18.45 | 8,719 | +0.34(+1.88%) |
Nov 20, 2009 | 18.15 | 18.34 | 18.11 | 18.11 | 19,823 | +0.06(+0.33%) |
Nov 19, 2009 | 18.05 | 18.10 | 17.90 | 18.05 | 14,358 | -0.21(-1.15%) |
Nov 18, 2009 | 18.35 | 18.35 | 18.15 | 18.26 | 10,294 | -0.20(-1.08%) |
Nov 17, 2009 | 18.49 | 18.49 | 18.21 | 18.46 | 4,364 | -0.09(-0.49%) |
Nov 16, 2009 | 18.65 | 18.66 | 18.50 | 18.55 | 9,072 | +0.54(+3.00%) |
Nov 13, 2009 | 17.95 | 18.05 | 17.81 | 18.01 | 22,230 | +0.16(+0.90%) |
Nov 12, 2009 | 17.97 | 18.18 | 17.77 | 17.85 | 4,835 | -0.35(-1.92%) |
Nov 11, 2009 | 18.42 | 18.43 | 18.15 | 18.20 | 11,911 | -0.20(-1.09%) |
Nov 10, 2009 | 18.45 | 18.45 | 18.16 | 18.40 | 10,257 | -0.02(-0.11%) |
Nov 09, 2009 | 18.20 | 18.42 | 18.20 | 18.42 | 11,099 | +0.48(+2.68%) |
Nov 06, 2009 | 17.91 | 18.11 | 17.91 | 17.94 | 10,537 | -0.06(-0.33%) |
Nov 05, 2009 | 17.92 | 18.05 | 17.92 | 18.00 | 7,384 | +0.19(+1.07%) |
Nov 04, 2009 | 17.99 | 18.00 | 17.79 | 17.81 | 11,007 | +0.19(+1.08%) |
Nov 03, 2009 | 17.69 | 17.69 | 17.41 | 17.62 | 39,292 | -0.09(-0.51%) |