Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.32 | 17.32 | 16.45 | 16.46 | 2,211,519 | -0.71(-4.14%) |
Jan 28, 2010 | 17.86 | 17.94 | 17.15 | 17.17 | 1,003,791 | -0.71(-3.97%) |
Jan 27, 2010 | 17.95 | 18.00 | 17.51 | 17.88 | 997,039 | -0.07(-0.39%) |
Jan 26, 2010 | 17.83 | 18.17 | 17.50 | 17.95 | 1,104,895 | +0.02(+0.11%) |
Jan 25, 2010 | 18.35 | 18.48 | 17.82 | 17.93 | 1,419,002 | -0.31(-1.70%) |
Jan 22, 2010 | 19.00 | 19.11 | 18.14 | 18.24 | 1,423,346 | -0.85(-4.45%) |
Jan 21, 2010 | 19.78 | 19.80 | 19.03 | 19.09 | 1,645,150 | -0.62(-3.15%) |
Jan 20, 2010 | 19.74 | 19.89 | 19.46 | 19.71 | 1,298,505 | -0.12(-0.61%) |
Jan 19, 2010 | 19.10 | 19.83 | 19.10 | 19.83 | 1,487,906 | +0.71(+3.71%) |
Jan 15, 2010 | 19.30 | 19.12 | 19.12 | 19.12 | 1,291,800 | -0.18(-0.93%) |
Jan 14, 2010 | 20.01 | 20.01 | 19.18 | 19.30 | 2,122,504 | -0.65(-3.26%) |
Jan 13, 2010 | 19.74 | 20.05 | 19.45 | 19.95 | 1,076,869 | +0.39(+1.99%) |
Jan 12, 2010 | 19.33 | 19.75 | 19.16 | 19.56 | 2,734,270 | +0.58(+3.06%) |
Jan 11, 2010 | 20.29 | 20.32 | 18.47 | 18.98 | 3,869,271 | -0.81(-4.09%) |
Jan 08, 2010 | 19.67 | 19.84 | 19.46 | 19.79 | 890,878 | +0.12(+0.61%) |
Jan 07, 2010 | 19.58 | 19.82 | 19.49 | 19.67 | 1,607,929 | -0.01(-0.05%) |
Jan 06, 2010 | 19.98 | 20.02 | 19.67 | 19.68 | 1,390,862 | -0.25(-1.25%) |
Jan 05, 2010 | 20.45 | 20.49 | 19.54 | 19.93 | 2,157,863 | -0.45(-2.21%) |
Jan 04, 2010 | 20.48 | 20.68 | 20.31 | 20.38 | 849,895 | +0.15(+0.74%) |
Dec 31, 2009 | 20.27 | 20.23 | 20.23 | 20.23 | 447,700 | -0.13(-0.64%) |
Dec 30, 2009 | 20.40 | 20.49 | 20.24 | 20.36 | 370,916 | -0.07(-0.34%) |
Dec 29, 2009 | 20.52 | 20.56 | 20.32 | 20.43 | 363,107 | -0.15(-0.73%) |
Dec 28, 2009 | 20.50 | 20.73 | 20.41 | 20.58 | 472,802 | +0.17(+0.83%) |
Dec 24, 2009 | 20.37 | 20.50 | 20.26 | 20.41 | 277,576 | +0.08(+0.39%) |
Dec 23, 2009 | 20.15 | 20.43 | 20.11 | 20.33 | 1,340,543 | +0.34(+1.70%) |
Dec 22, 2009 | 19.74 | 20.01 | 19.43 | 19.99 | 901,008 | +0.40(+2.04%) |
Dec 21, 2009 | 19.32 | 19.67 | 19.24 | 19.59 | 843,202 | +0.46(+2.40%) |
Dec 18, 2009 | 18.96 | 19.29 | 18.70 | 19.13 | 1,268,952 | +0.43(+2.30%) |
Dec 17, 2009 | 19.19 | 19.21 | 18.58 | 18.70 | 945,188 | -0.52(-2.71%) |
Dec 16, 2009 | 18.97 | 19.25 | 18.91 | 19.22 | 925,716 | +0.24(+1.26%) |
Dec 15, 2009 | 18.38 | 18.98 | 18.38 | 18.98 | 1,624,174 | +0.60(+3.26%) |
Dec 14, 2009 | 18.40 | 18.82 | 18.31 | 18.38 | 1,763,941 | -0.38(-2.03%) |
Dec 11, 2009 | 18.89 | 19.00 | 18.38 | 18.76 | 1,407,988 | -0.17(-0.90%) |
Dec 10, 2009 | 19.64 | 19.80 | 18.82 | 18.93 | 1,805,189 | -0.70(-3.57%) |
Dec 09, 2009 | 19.68 | 19.69 | 19.24 | 19.63 | 443,362 | +0.05(+0.26%) |
Dec 08, 2009 | 19.62 | 19.68 | 19.25 | 19.58 | 399,628 | -0.17(-0.86%) |
Dec 07, 2009 | 20.00 | 20.09 | 19.65 | 19.75 | 580,276 | -0.45(-2.23%) |
Dec 04, 2009 | 20.54 | 20.60 | 19.90 | 20.20 | 796,258 | -0.18(-0.88%) |
Dec 03, 2009 | 20.46 | 20.62 | 20.22 | 20.38 | 679,024 | -0.02(-0.10%) |
Dec 02, 2009 | 19.27 | 20.53 | 19.14 | 20.40 | 1,063,327 | +0.87(+4.45%) |
Dec 01, 2009 | 19.28 | 19.66 | 19.28 | 19.53 | 405,934 | +0.33(+1.72%) |
Nov 30, 2009 | 19.59 | 19.65 | 19.14 | 19.20 | 1,182,267 | -0.20(-1.03%) |
Nov 27, 2009 | 19.50 | 19.64 | 18.68 | 19.40 | 555,582 | -0.70(-3.48%) |
Nov 25, 2009 | 20.44 | 20.44 | 20.00 | 20.10 | 535,639 | -0.07(-0.35%) |
Nov 24, 2009 | 20.59 | 20.69 | 20.14 | 20.17 | 544,982 | -0.28(-1.37%) |
Nov 23, 2009 | 20.31 | 20.75 | 20.18 | 20.45 | 700,133 | +0.38(+1.89%) |
Nov 20, 2009 | 20.13 | 20.42 | 19.94 | 20.07 | 633,022 | -0.29(-1.42%) |
Nov 19, 2009 | 20.65 | 20.71 | 20.12 | 20.36 | 754,156 | -0.58(-2.77%) |
Nov 18, 2009 | 21.27 | 21.50 | 20.85 | 20.94 | 456,742 | -0.33(-1.55%) |
Nov 17, 2009 | 21.74 | 21.74 | 21.10 | 21.27 | 729,951 | -0.45(-2.07%) |
Nov 16, 2009 | 21.80 | 22.02 | 21.51 | 21.72 | 780,118 | +0.02(+0.09%) |
Nov 13, 2009 | 21.25 | 21.79 | 20.77 | 21.70 | 955,324 | +0.71(+3.38%) |
Nov 12, 2009 | 21.21 | 21.30 | 20.89 | 20.99 | 457,482 | -0.20(-0.94%) |
Nov 11, 2009 | 21.30 | 21.76 | 21.19 | 21.19 | 566,213 | -0.01(-0.05%) |
Nov 10, 2009 | 21.03 | 21.41 | 20.64 | 21.20 | 574,752 | -0.18(-0.84%) |
Nov 09, 2009 | 20.93 | 21.52 | 20.92 | 21.38 | 530,552 | +0.55(+2.64%) |
Nov 06, 2009 | 20.87 | 20.90 | 20.47 | 20.83 | 354,863 | -0.04(-0.19%) |
Nov 05, 2009 | 20.19 | 20.95 | 20.19 | 20.87 | 586,662 | +0.73(+3.62%) |
Nov 04, 2009 | 19.85 | 20.61 | 19.85 | 20.14 | 787,354 | +0.30(+1.51%) |
Nov 03, 2009 | 19.41 | 19.90 | 19.40 | 19.84 | 678,101 | +0.15(+0.76%) |