Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.63 | 17.02 | 15.44 | 15.47 | 1,054,578 | -1.03(-6.24%) |
Jan 28, 2010 | 17.03 | 17.26 | 16.42 | 16.50 | 829,103 | -0.55(-3.23%) |
Jan 27, 2010 | 16.28 | 17.12 | 16.22 | 17.05 | 971,555 | +0.75(+4.60%) |
Jan 26, 2010 | 16.37 | 16.60 | 16.10 | 16.30 | 749,367 | -0.16(-0.97%) |
Jan 25, 2010 | 16.63 | 17.06 | 16.27 | 16.46 | 549,863 | +0.00(+0.00%) |
Jan 22, 2010 | 16.76 | 17.01 | 16.35 | 16.46 | 830,147 | -0.29(-1.73%) |
Jan 21, 2010 | 17.22 | 17.49 | 16.51 | 16.75 | 1,392,668 | -0.38(-2.22%) |
Jan 20, 2010 | 17.61 | 17.67 | 16.93 | 17.13 | 1,104,750 | -0.63(-3.55%) |
Jan 19, 2010 | 18.00 | 18.00 | 17.37 | 17.76 | 1,205,629 | +0.21(+1.20%) |
Jan 15, 2010 | 18.50 | 17.55 | 17.55 | 17.55 | 1,579,200 | -1.20(-6.40%) |
Jan 14, 2010 | 19.23 | 19.23 | 18.27 | 18.75 | 1,331,968 | -0.63(-3.25%) |
Jan 13, 2010 | 19.05 | 19.65 | 18.98 | 19.38 | 1,388,504 | +0.33(+1.73%) |
Jan 12, 2010 | 18.45 | 19.42 | 18.02 | 19.05 | 2,571,704 | -1.53(-7.43%) |
Jan 11, 2010 | 21.12 | 21.25 | 20.43 | 20.58 | 715,985 | -0.37(-1.77%) |
Jan 08, 2010 | 20.75 | 21.03 | 20.60 | 20.95 | 419,349 | +0.09(+0.43%) |
Jan 07, 2010 | 21.08 | 21.15 | 20.60 | 20.86 | 760,726 | -0.25(-1.18%) |
Jan 06, 2010 | 21.54 | 21.75 | 21.02 | 21.11 | 700,142 | -0.51(-2.36%) |
Jan 05, 2010 | 21.81 | 21.84 | 21.30 | 21.62 | 1,010,500 | -0.30(-1.37%) |
Jan 04, 2010 | 21.84 | 22.10 | 21.79 | 21.92 | 541,332 | +0.15(+0.69%) |
Dec 31, 2009 | 22.06 | 21.77 | 21.77 | 21.77 | 934,700 | -0.26(-1.18%) |
Dec 30, 2009 | 22.04 | 22.43 | 21.75 | 22.03 | 615,053 | -0.15(-0.68%) |
Dec 29, 2009 | 22.39 | 22.39 | 21.94 | 22.18 | 233,806 | -0.13(-0.58%) |
Dec 28, 2009 | 22.57 | 22.60 | 22.12 | 22.31 | 250,573 | -0.26(-1.15%) |
Dec 24, 2009 | 22.50 | 22.65 | 22.36 | 22.57 | 115,347 | +0.14(+0.62%) |
Dec 23, 2009 | 21.95 | 22.54 | 21.95 | 22.43 | 438,680 | +0.54(+2.47%) |
Dec 22, 2009 | 21.66 | 21.96 | 21.60 | 21.89 | 452,058 | +0.21(+0.97%) |
Dec 21, 2009 | 21.10 | 21.71 | 21.00 | 21.68 | 515,505 | +0.70(+3.34%) |
Dec 18, 2009 | 20.75 | 21.11 | 20.52 | 20.98 | 644,862 | +0.41(+1.99%) |
Dec 17, 2009 | 20.78 | 20.96 | 20.35 | 20.57 | 533,112 | -0.39(-1.86%) |
Dec 16, 2009 | 20.84 | 21.00 | 20.59 | 20.96 | 748,673 | +0.19(+0.91%) |
Dec 15, 2009 | 20.90 | 21.05 | 20.66 | 20.77 | 458,151 | -0.15(-0.72%) |
Dec 14, 2009 | 20.50 | 20.93 | 20.28 | 20.92 | 655,921 | +0.57(+2.80%) |
Dec 11, 2009 | 20.60 | 20.77 | 20.29 | 20.35 | 743,619 | -0.18(-0.88%) |
Dec 10, 2009 | 20.11 | 20.87 | 20.08 | 20.53 | 1,319,429 | +1.13(+5.82%) |
Dec 09, 2009 | 19.00 | 19.42 | 18.84 | 19.40 | 524,570 | +0.38(+2.00%) |
Dec 08, 2009 | 19.00 | 19.40 | 18.78 | 19.02 | 973,837 | -0.03(-0.16%) |
Dec 07, 2009 | 18.76 | 19.32 | 18.60 | 19.05 | 801,799 | +0.38(+2.04%) |
Dec 04, 2009 | 18.54 | 18.74 | 18.30 | 18.67 | 619,623 | +0.47(+2.58%) |
Dec 03, 2009 | 17.71 | 18.45 | 17.65 | 18.20 | 1,311,407 | +0.60(+3.41%) |
Dec 02, 2009 | 17.27 | 17.69 | 17.16 | 17.60 | 842,423 | +0.31(+1.79%) |
Dec 01, 2009 | 17.16 | 17.36 | 17.05 | 17.29 | 298,275 | +0.34(+2.01%) |
Nov 30, 2009 | 16.90 | 17.00 | 16.71 | 16.95 | 494,087 | +0.11(+0.65%) |
Nov 27, 2009 | 17.06 | 17.22 | 16.84 | 16.84 | 228,965 | -0.60(-3.44%) |
Nov 25, 2009 | 17.65 | 17.65 | 17.40 | 17.44 | 376,389 | -0.11(-0.63%) |
Nov 24, 2009 | 17.63 | 17.75 | 17.30 | 17.55 | 374,360 | -0.11(-0.62%) |
Nov 23, 2009 | 17.76 | 18.14 | 17.60 | 17.66 | 390,374 | +0.16(+0.91%) |
Nov 20, 2009 | 17.52 | 17.97 | 17.33 | 17.50 | 812,572 | -0.15(-0.85%) |
Nov 19, 2009 | 17.67 | 17.72 | 16.74 | 17.65 | 827,122 | -0.20(-1.12%) |
Nov 18, 2009 | 18.24 | 18.31 | 17.70 | 17.85 | 376,261 | -0.44(-2.41%) |
Nov 17, 2009 | 18.28 | 18.32 | 18.00 | 18.29 | 499,971 | -0.08(-0.44%) |
Nov 16, 2009 | 17.75 | 18.38 | 17.65 | 18.37 | 774,355 | +0.80(+4.55%) |
Nov 13, 2009 | 17.35 | 17.70 | 17.17 | 17.57 | 338,653 | +0.24(+1.38%) |
Nov 12, 2009 | 17.58 | 17.76 | 17.27 | 17.33 | 1,129,486 | -0.32(-1.81%) |
Nov 11, 2009 | 17.18 | 17.80 | 17.10 | 17.65 | 736,614 | +0.65(+3.82%) |
Nov 10, 2009 | 17.23 | 17.34 | 16.90 | 17.00 | 745,910 | -0.25(-1.45%) |
Nov 09, 2009 | 17.32 | 17.70 | 17.14 | 17.25 | 564,596 | +0.14(+0.82%) |
Nov 06, 2009 | 16.59 | 17.44 | 16.55 | 17.11 | 813,611 | +0.38(+2.27%) |
Nov 05, 2009 | 16.49 | 16.88 | 16.43 | 16.73 | 615,730 | +0.39(+2.39%) |
Nov 04, 2009 | 16.52 | 16.79 | 16.28 | 16.34 | 703,011 | -0.19(-1.15%) |
Nov 03, 2009 | 16.60 | 16.69 | 16.05 | 16.53 | 918,551 | -0.23(-1.37%) |