Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.69 | 20.06 | 19.48 | 19.48 | 465,793 | -0.37(-1.87%) |
Jan 28, 2010 | 19.89 | 19.94 | 19.57 | 19.85 | 322,822 | +0.05(+0.24%) |
Jan 27, 2010 | 20.36 | 20.47 | 19.68 | 19.80 | 466,151 | -0.63(-3.07%) |
Jan 26, 2010 | 20.46 | 20.52 | 20.32 | 20.43 | 255,028 | +0.01(+0.06%) |
Jan 25, 2010 | 20.22 | 20.58 | 20.12 | 20.42 | 266,997 | +0.20(+0.98%) |
Jan 22, 2010 | 20.31 | 20.32 | 19.99 | 20.22 | 226,560 | -0.26(-1.29%) |
Jan 21, 2010 | 20.39 | 20.58 | 20.03 | 20.48 | 281,581 | +0.09(+0.42%) |
Jan 20, 2010 | 20.73 | 20.74 | 20.39 | 20.40 | 501,133 | -0.34(-1.63%) |
Jan 19, 2010 | 20.22 | 20.77 | 20.22 | 20.74 | 398,982 | +0.50(+2.48%) |
Jan 15, 2010 | 20.23 | 20.23 | 20.23 | 0 | -0.01(-0.03%) | |
Jan 14, 2010 | 20.07 | 20.39 | 20.06 | 20.24 | 233,187 | +0.15(+0.72%) |
Jan 13, 2010 | 20.48 | 20.56 | 19.70 | 20.09 | 479,529 | -0.29(-1.43%) |
Jan 12, 2010 | 20.48 | 20.58 | 20.32 | 20.39 | 348,216 | -0.07(-0.36%) |
Jan 11, 2010 | 20.68 | 20.68 | 20.40 | 20.46 | 330,829 | -0.20(-0.99%) |
Jan 08, 2010 | 20.54 | 20.67 | 20.34 | 20.66 | 258,083 | +0.09(+0.45%) |
Jan 07, 2010 | 20.24 | 20.63 | 20.21 | 20.57 | 343,300 | +0.21(+1.04%) |
Jan 06, 2010 | 20.12 | 20.52 | 20.11 | 20.36 | 319,104 | +0.17(+0.82%) |
Jan 05, 2010 | 19.96 | 20.29 | 19.96 | 20.19 | 312,067 | +0.17(+0.82%) |
Jan 04, 2010 | 20.02 | 20.31 | 19.97 | 20.03 | 457,153 | +0.19(+0.93%) |
Dec 31, 2009 | 19.84 | 19.84 | 19.84 | 0 | -0.03(-0.17%) | |
Dec 30, 2009 | 19.76 | 19.98 | 19.65 | 19.88 | 248,744 | +0.11(+0.57%) |
Dec 29, 2009 | 20.01 | 20.14 | 19.68 | 19.76 | 293,627 | -0.26(-1.29%) |
Dec 28, 2009 | 20.33 | 20.33 | 19.86 | 20.02 | 402,295 | -0.20(-0.98%) |
Dec 24, 2009 | 20.29 | 20.29 | 20.05 | 20.22 | 164,344 | +0.09(+0.46%) |
Dec 23, 2009 | 19.99 | 20.23 | 19.96 | 20.13 | 369,691 | +0.10(+0.49%) |
Dec 22, 2009 | 19.99 | 20.06 | 19.66 | 20.03 | 374,073 | +0.19(+0.93%) |
Dec 21, 2009 | 19.67 | 20.08 | 19.60 | 19.84 | 440,869 | +0.36(+1.83%) |
Dec 18, 2009 | 19.82 | 20.08 | 19.49 | 19.49 | 872,201 | -0.28(-1.40%) |
Dec 17, 2009 | 19.48 | 19.78 | 19.36 | 19.76 | 351,724 | +0.19(+0.98%) |
Dec 16, 2009 | 19.20 | 19.66 | 19.16 | 19.57 | 466,088 | +0.34(+1.79%) |
Dec 15, 2009 | 19.43 | 19.43 | 19.06 | 19.23 | 390,162 | -0.19(-0.99%) |
Dec 14, 2009 | 19.11 | 19.42 | 19.03 | 19.42 | 394,372 | +0.45(+2.37%) |
Dec 11, 2009 | 18.83 | 18.98 | 18.67 | 18.97 | 317,332 | +0.21(+1.13%) |
Dec 10, 2009 | 18.75 | 18.83 | 18.67 | 18.76 | 325,965 | -0.07(-0.39%) |
Dec 09, 2009 | 18.70 | 18.83 | 18.59 | 18.83 | 248,861 | +0.17(+0.92%) |
Dec 08, 2009 | 18.67 | 18.72 | 18.47 | 18.66 | 375,015 | +0.06(+0.32%) |
Dec 07, 2009 | 18.73 | 18.81 | 18.54 | 18.60 | 473,745 | +0.24(+1.29%) |
Dec 04, 2009 | 18.40 | 18.50 | 18.20 | 18.36 | 418,225 | +0.01(+0.04%) |
Dec 03, 2009 | 18.44 | 18.57 | 18.36 | 18.36 | 435,626 | -0.09(-0.50%) |
Dec 02, 2009 | 18.57 | 18.62 | 18.21 | 18.45 | 1,084,431 | -0.34(-1.79%) |
Dec 01, 2009 | 18.70 | 18.79 | 18.34 | 18.79 | 408,887 | +0.13(+0.71%) |
Nov 30, 2009 | 18.73 | 18.79 | 18.48 | 18.65 | 472,162 | -0.15(-0.81%) |
Nov 27, 2009 | 18.57 | 19.00 | 18.41 | 18.81 | 194,024 | +0.12(+0.64%) |
Nov 25, 2009 | 18.30 | 18.75 | 18.30 | 18.69 | 404,091 | +0.41(+2.24%) |
Nov 24, 2009 | 18.40 | 18.47 | 18.17 | 18.28 | 498,499 | +0.06(+0.33%) |
Nov 23, 2009 | 18.65 | 18.65 | 18.11 | 18.22 | 612,309 | +0.18(+0.99%) |
Nov 20, 2009 | 18.11 | 18.11 | 17.84 | 18.04 | 288,286 | -0.13(-0.73%) |
Nov 19, 2009 | 18.42 | 18.42 | 17.89 | 18.17 | 432,697 | -0.09(-0.51%) |
Nov 18, 2009 | 18.28 | 18.36 | 18.19 | 18.26 | 302,059 | +0.03(+0.18%) |
Nov 17, 2009 | 18.04 | 18.36 | 18.03 | 18.23 | 331,757 | +0.13(+0.73%) |
Nov 16, 2009 | 18.31 | 18.40 | 18.07 | 18.10 | 377,046 | +0.08(+0.44%) |
Nov 13, 2009 | 17.78 | 18.05 | 17.70 | 18.02 | 282,080 | +0.07(+0.37%) |
Nov 12, 2009 | 17.82 | 18.05 | 17.76 | 17.95 | 371,395 | -0.05(-0.29%) |
Nov 11, 2009 | 18.16 | 18.16 | 17.70 | 18.01 | 403,424 | -0.10(-0.55%) |
Nov 10, 2009 | 18.50 | 18.50 | 17.78 | 18.11 | 763,404 | -0.33(-1.79%) |
Nov 09, 2009 | 18.43 | 18.67 | 18.18 | 18.44 | 632,265 | +0.18(+1.01%) |
Nov 06, 2009 | 17.91 | 18.25 | 17.84 | 18.25 | 435,800 | +0.41(+2.30%) |
Nov 05, 2009 | 17.68 | 18.17 | 17.64 | 17.84 | 473,317 | +0.20(+1.12%) |
Nov 04, 2009 | 17.46 | 17.83 | 17.39 | 17.64 | 485,643 | +0.30(+1.75%) |
Nov 03, 2009 | 16.90 | 17.41 | 16.90 | 17.34 | 572,130 | +0.29(+1.71%) |