Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.51 | 19.61 | 19.06 | 19.06 | 515,715 | -0.45(-2.30%) |
Jan 28, 2010 | 19.98 | 19.98 | 19.37 | 19.51 | 246,530 | -0.39(-1.96%) |
Jan 27, 2010 | 19.75 | 20.01 | 19.65 | 19.90 | 403,457 | +0.05(+0.26%) |
Jan 26, 2010 | 19.85 | 20.02 | 19.70 | 19.84 | 340,146 | +0.03(+0.15%) |
Jan 25, 2010 | 20.14 | 20.14 | 19.74 | 19.81 | 234,975 | -0.16(-0.81%) |
Jan 22, 2010 | 20.05 | 20.31 | 19.92 | 19.98 | 339,050 | -0.18(-0.87%) |
Jan 21, 2010 | 20.24 | 20.37 | 20.00 | 20.15 | 415,585 | -0.01(-0.04%) |
Jan 20, 2010 | 19.92 | 20.18 | 19.73 | 20.16 | 502,194 | +0.11(+0.55%) |
Jan 19, 2010 | 19.85 | 20.06 | 19.83 | 20.05 | 400,808 | +0.26(+1.34%) |
Jan 15, 2010 | 20.17 | 19.79 | 19.79 | 19.79 | 412,981 | -0.34(-1.68%) |
Jan 14, 2010 | 20.26 | 20.26 | 20.01 | 20.12 | 210,303 | -0.12(-0.62%) |
Jan 13, 2010 | 20.04 | 20.32 | 20.03 | 20.25 | 256,833 | +0.19(+0.95%) |
Jan 12, 2010 | 19.93 | 20.18 | 19.88 | 20.06 | 247,965 | -0.05(-0.26%) |
Jan 11, 2010 | 20.38 | 20.38 | 20.00 | 20.11 | 164,758 | -0.09(-0.44%) |
Jan 08, 2010 | 20.06 | 20.20 | 19.97 | 20.20 | 193,598 | +0.17(+0.84%) |
Jan 07, 2010 | 20.02 | 20.09 | 19.77 | 20.03 | 254,818 | -0.08(-0.40%) |
Jan 06, 2010 | 20.13 | 20.19 | 19.96 | 20.11 | 274,345 | -0.02(-0.11%) |
Jan 05, 2010 | 20.36 | 20.55 | 20.10 | 20.13 | 273,290 | -0.23(-1.12%) |
Jan 04, 2010 | 19.45 | 20.37 | 19.45 | 20.36 | 730,888 | +1.04(+5.40%) |
Dec 31, 2009 | 19.58 | 19.32 | 19.32 | 19.32 | 353,069 | -0.34(-1.72%) |
Dec 30, 2009 | 19.62 | 19.78 | 19.55 | 19.65 | 183,483 | -0.10(-0.48%) |
Dec 29, 2009 | 19.53 | 19.81 | 19.51 | 19.75 | 215,215 | +0.22(+1.13%) |
Dec 28, 2009 | 19.65 | 19.65 | 19.39 | 19.53 | 168,280 | -0.01(-0.04%) |
Dec 24, 2009 | 19.37 | 19.64 | 19.37 | 19.54 | 110,608 | +0.17(+0.87%) |
Dec 23, 2009 | 19.16 | 19.46 | 19.13 | 19.37 | 317,885 | +0.20(+1.03%) |
Dec 22, 2009 | 19.16 | 19.32 | 19.03 | 19.17 | 226,168 | +0.10(+0.54%) |
Dec 21, 2009 | 19.22 | 19.27 | 18.99 | 19.07 | 200,337 | +0.00(+0.00%) |
Dec 18, 2009 | 19.18 | 19.20 | 18.78 | 19.07 | 781,810 | +0.05(+0.27%) |
Dec 17, 2009 | 19.11 | 19.23 | 18.86 | 19.01 | 296,536 | -0.20(-1.03%) |
Dec 16, 2009 | 19.20 | 19.38 | 19.05 | 19.21 | 312,430 | +0.18(+0.93%) |
Dec 15, 2009 | 18.88 | 19.11 | 18.81 | 19.04 | 445,416 | +0.05(+0.27%) |
Dec 14, 2009 | 18.76 | 18.98 | 18.76 | 18.98 | 378,753 | +0.18(+0.98%) |
Dec 11, 2009 | 18.80 | 18.82 | 18.49 | 18.80 | 260,065 | +0.12(+0.63%) |
Dec 10, 2009 | 18.85 | 19.02 | 18.56 | 18.68 | 221,596 | -0.12(-0.66%) |
Dec 09, 2009 | 18.62 | 18.82 | 18.48 | 18.81 | 205,832 | +0.14(+0.75%) |
Dec 08, 2009 | 18.85 | 18.85 | 18.50 | 18.67 | 292,335 | -0.33(-1.74%) |
Dec 07, 2009 | 18.87 | 19.12 | 18.82 | 19.00 | 256,843 | +0.13(+0.70%) |
Dec 04, 2009 | 18.85 | 19.12 | 18.69 | 18.87 | 350,580 | +0.24(+1.26%) |
Dec 03, 2009 | 18.98 | 19.08 | 18.61 | 18.63 | 209,894 | -0.37(-1.93%) |
Dec 02, 2009 | 18.76 | 19.11 | 18.59 | 19.00 | 250,046 | +0.26(+1.41%) |
Dec 01, 2009 | 18.77 | 18.79 | 18.60 | 18.73 | 601,317 | +0.12(+0.67%) |
Nov 30, 2009 | 18.57 | 18.66 | 18.08 | 18.61 | 462,865 | +0.04(+0.20%) |
Nov 27, 2009 | 18.58 | 18.81 | 18.46 | 18.57 | 146,124 | -0.43(-2.28%) |
Nov 25, 2009 | 18.89 | 19.13 | 18.78 | 19.01 | 132,902 | +0.10(+0.50%) |
Nov 24, 2009 | 19.03 | 19.03 | 18.62 | 18.91 | 205,463 | -0.11(-0.58%) |
Nov 23, 2009 | 19.06 | 19.48 | 18.93 | 19.02 | 314,339 | +0.13(+0.70%) |
Nov 20, 2009 | 18.67 | 18.90 | 18.65 | 18.89 | 237,993 | +0.08(+0.43%) |
Nov 19, 2009 | 19.15 | 19.18 | 18.71 | 18.81 | 286,437 | -0.52(-2.70%) |
Nov 18, 2009 | 19.36 | 19.46 | 19.21 | 19.33 | 225,965 | -0.04(-0.19%) |
Nov 17, 2009 | 19.27 | 19.40 | 19.21 | 19.37 | 454,020 | +0.08(+0.42%) |
Nov 16, 2009 | 18.97 | 19.40 | 18.93 | 19.29 | 328,670 | +0.38(+2.02%) |
Nov 13, 2009 | 18.70 | 19.04 | 18.51 | 18.90 | 239,460 | +0.23(+1.22%) |
Nov 12, 2009 | 19.08 | 19.20 | 18.66 | 18.68 | 303,938 | -0.38(-2.00%) |
Nov 11, 2009 | 19.25 | 19.32 | 18.87 | 19.06 | 281,249 | -0.04(-0.19%) |
Nov 10, 2009 | 19.10 | 19.34 | 18.98 | 19.09 | 289,974 | -0.12(-0.61%) |
Nov 09, 2009 | 18.81 | 19.21 | 18.73 | 19.21 | 312,525 | +0.49(+2.63%) |
Nov 06, 2009 | 18.51 | 18.85 | 18.51 | 18.72 | 270,526 | +0.03(+0.16%) |
Nov 05, 2009 | 18.49 | 18.71 | 18.40 | 18.69 | 754,692 | +0.27(+1.48%) |
Nov 04, 2009 | 18.76 | 18.96 | 18.36 | 18.42 | 372,094 | -0.31(-1.65%) |
Nov 03, 2009 | 18.61 | 18.76 | 18.39 | 18.73 | 384,131 | -0.03(-0.16%) |