Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.31 | 19.32 | 18.08 | 18.24 | 148,584 | -0.79(-4.13%) |
Jan 28, 2010 | 19.46 | 19.47 | 18.93 | 19.02 | 40,483 | -0.39(-2.01%) |
Jan 27, 2010 | 18.67 | 19.49 | 18.67 | 19.41 | 25,154 | +0.71(+3.78%) |
Jan 26, 2010 | 19.02 | 19.66 | 18.67 | 18.70 | 18,098 | -0.44(-2.31%) |
Jan 25, 2010 | 19.11 | 19.45 | 18.87 | 19.15 | 14,562 | +0.18(+0.94%) |
Jan 22, 2010 | 19.43 | 19.49 | 18.85 | 18.97 | 40,502 | -0.47(-2.41%) |
Jan 21, 2010 | 19.04 | 19.49 | 18.78 | 19.44 | 48,436 | +0.50(+2.62%) |
Jan 20, 2010 | 19.29 | 19.49 | 18.70 | 18.94 | 69,004 | -0.55(-2.81%) |
Jan 19, 2010 | 19.17 | 19.49 | 19.17 | 19.49 | 22,378 | +0.35(+1.83%) |
Jan 15, 2010 | 19.26 | 19.14 | 19.14 | 19.14 | 45,556 | -0.02(-0.10%) |
Jan 14, 2010 | 18.83 | 19.32 | 18.83 | 19.16 | 15,611 | +0.30(+1.61%) |
Jan 13, 2010 | 19.06 | 19.25 | 18.71 | 18.86 | 58,248 | -0.06(-0.31%) |
Jan 12, 2010 | 19.04 | 19.68 | 18.88 | 18.92 | 71,011 | -0.34(-1.75%) |
Jan 11, 2010 | 19.09 | 19.49 | 18.69 | 19.25 | 42,565 | +0.24(+1.25%) |
Jan 08, 2010 | 18.95 | 19.11 | 18.82 | 19.02 | 29,386 | +0.04(+0.21%) |
Jan 07, 2010 | 19.18 | 19.33 | 18.79 | 18.98 | 36,576 | -0.13(-0.66%) |
Jan 06, 2010 | 19.65 | 19.83 | 19.10 | 19.10 | 38,827 | -0.52(-2.66%) |
Jan 05, 2010 | 20.52 | 20.52 | 19.62 | 19.62 | 46,568 | -0.87(-4.26%) |
Jan 04, 2010 | 20.53 | 20.61 | 20.22 | 20.50 | 23,300 | +0.33(+1.64%) |
Dec 31, 2009 | 20.63 | 20.17 | 20.17 | 20.17 | 68,258 | -0.48(-2.34%) |
Dec 30, 2009 | 20.62 | 20.96 | 19.99 | 20.65 | 80,098 | +0.29(+1.43%) |
Dec 29, 2009 | 20.45 | 20.45 | 20.26 | 20.36 | 12,820 | +0.02(+0.10%) |
Dec 28, 2009 | 20.51 | 20.65 | 20.32 | 20.34 | 10,942 | -0.14(-0.68%) |
Dec 24, 2009 | 20.48 | 20.81 | 20.34 | 20.48 | 10,411 | -0.03(-0.13%) |
Dec 23, 2009 | 20.36 | 20.95 | 19.30 | 20.50 | 37,670 | +0.18(+0.91%) |
Dec 22, 2009 | 20.46 | 20.72 | 20.15 | 20.32 | 31,109 | -0.16(-0.77%) |
Dec 21, 2009 | 20.91 | 21.09 | 20.24 | 20.48 | 35,361 | -0.35(-1.68%) |
Dec 18, 2009 | 20.41 | 20.83 | 20.09 | 20.83 | 124,854 | +0.68(+3.38%) |
Dec 17, 2009 | 19.93 | 20.20 | 19.90 | 20.15 | 24,996 | +0.07(+0.36%) |
Dec 16, 2009 | 20.10 | 20.15 | 19.68 | 20.07 | 23,704 | +0.18(+0.90%) |
Dec 15, 2009 | 19.91 | 20.15 | 19.89 | 19.89 | 32,021 | -0.15(-0.73%) |
Dec 14, 2009 | 20.08 | 20.08 | 19.90 | 20.04 | 19,605 | +0.13(+0.66%) |
Dec 11, 2009 | 19.87 | 20.09 | 19.78 | 19.91 | 8,923 | +0.22(+1.14%) |
Dec 10, 2009 | 20.03 | 20.11 | 19.44 | 19.68 | 20,347 | -0.22(-1.10%) |
Dec 09, 2009 | 19.67 | 20.08 | 19.67 | 19.90 | 12,518 | -0.02(-0.10%) |
Dec 08, 2009 | 19.87 | 20.11 | 19.76 | 19.92 | 11,909 | -0.07(-0.33%) |
Dec 07, 2009 | 19.85 | 20.11 | 19.85 | 19.99 | 12,922 | +0.15(+0.73%) |
Dec 04, 2009 | 19.52 | 20.02 | 19.36 | 19.84 | 31,217 | +0.73(+3.84%) |
Dec 03, 2009 | 19.34 | 19.41 | 19.08 | 19.11 | 18,767 | -0.17(-0.86%) |
Dec 02, 2009 | 18.84 | 19.36 | 18.84 | 19.27 | 19,757 | +0.50(+2.67%) |
Dec 01, 2009 | 19.17 | 19.37 | 18.59 | 18.77 | 18,705 | -0.13(-0.70%) |
Nov 30, 2009 | 18.52 | 19.04 | 18.24 | 18.90 | 56,859 | +0.38(+2.07%) |
Nov 27, 2009 | 18.72 | 19.40 | 18.52 | 18.52 | 21,972 | -0.79(-4.11%) |
Nov 25, 2009 | 19.81 | 19.81 | 19.28 | 19.31 | 10,567 | -0.42(-2.11%) |
Nov 24, 2009 | 19.71 | 19.75 | 19.12 | 19.73 | 20,477 | +0.09(+0.47%) |
Nov 23, 2009 | 18.73 | 19.76 | 18.62 | 19.64 | 47,779 | +1.16(+6.29%) |
Nov 20, 2009 | 18.12 | 18.63 | 18.12 | 18.47 | 49,952 | +0.24(+1.34%) |
Nov 19, 2009 | 18.56 | 18.70 | 18.01 | 18.23 | 54,472 | -0.48(-2.54%) |
Nov 18, 2009 | 18.79 | 18.92 | 18.60 | 18.70 | 17,491 | -0.05(-0.28%) |
Nov 17, 2009 | 18.41 | 18.84 | 18.27 | 18.76 | 23,943 | +0.28(+1.54%) |
Nov 16, 2009 | 18.24 | 18.49 | 18.14 | 18.47 | 27,488 | +0.48(+2.68%) |
Nov 13, 2009 | 17.77 | 18.26 | 17.53 | 17.99 | 54,787 | +0.22(+1.23%) |
Nov 12, 2009 | 18.12 | 18.32 | 17.65 | 17.77 | 46,664 | -0.38(-2.11%) |
Nov 11, 2009 | 18.52 | 18.67 | 17.96 | 18.16 | 27,188 | -0.13(-0.72%) |
Nov 10, 2009 | 18.80 | 18.90 | 18.24 | 18.29 | 44,689 | -0.63(-3.32%) |
Nov 09, 2009 | 18.70 | 18.92 | 18.51 | 18.92 | 21,582 | +0.41(+2.21%) |
Nov 06, 2009 | 18.56 | 18.63 | 18.37 | 18.51 | 22,741 | -0.27(-1.44%) |
Nov 05, 2009 | 18.02 | 18.78 | 18.00 | 18.78 | 23,513 | +0.93(+5.18%) |
Nov 04, 2009 | 18.51 | 18.68 | 17.81 | 17.85 | 37,169 | -0.58(-3.15%) |
Nov 03, 2009 | 18.27 | 18.45 | 18.14 | 18.43 | 41,616 | +0.03(+0.18%) |