Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.26 | 20.51 | 19.26 | 20.22 | 73,509 | +1.06(+5.55%) |
Jan 28, 2010 | 20.08 | 20.66 | 18.85 | 19.15 | 79,051 | -0.66(-3.35%) |
Jan 27, 2010 | 19.12 | 19.89 | 19.10 | 19.82 | 47,100 | +0.54(+2.80%) |
Jan 26, 2010 | 19.22 | 19.67 | 19.15 | 19.28 | 66,893 | -0.07(-0.37%) |
Jan 25, 2010 | 18.84 | 19.61 | 18.75 | 19.35 | 38,545 | +0.64(+3.41%) |
Jan 22, 2010 | 19.21 | 19.33 | 18.62 | 18.71 | 53,043 | -0.46(-2.40%) |
Jan 21, 2010 | 19.64 | 19.93 | 18.62 | 19.17 | 102,155 | -0.50(-2.52%) |
Jan 20, 2010 | 20.15 | 20.61 | 19.31 | 19.67 | 86,636 | -0.50(-2.46%) |
Jan 19, 2010 | 18.88 | 20.31 | 18.63 | 20.16 | 78,853 | +1.38(+7.36%) |
Jan 15, 2010 | 19.21 | 18.78 | 18.78 | 18.78 | 92,738 | -0.37(-1.94%) |
Jan 14, 2010 | 19.00 | 19.39 | 18.78 | 19.15 | 70,318 | +0.07(+0.37%) |
Jan 13, 2010 | 18.68 | 19.16 | 18.47 | 19.08 | 73,387 | +0.49(+2.62%) |
Jan 12, 2010 | 18.21 | 18.65 | 18.21 | 18.60 | 75,462 | +0.15(+0.82%) |
Jan 11, 2010 | 18.10 | 18.60 | 17.77 | 18.45 | 18,797 | +0.42(+2.31%) |
Jan 08, 2010 | 17.80 | 18.06 | 17.71 | 18.03 | 38,075 | +0.17(+0.94%) |
Jan 07, 2010 | 17.43 | 17.89 | 17.43 | 17.86 | 29,874 | +0.35(+2.03%) |
Jan 06, 2010 | 18.14 | 18.14 | 17.28 | 17.51 | 185,405 | -0.60(-3.33%) |
Jan 05, 2010 | 18.47 | 18.47 | 17.82 | 18.11 | 100,063 | -0.45(-2.44%) |
Jan 04, 2010 | 18.12 | 18.61 | 17.90 | 18.56 | 35,769 | +0.75(+4.23%) |
Dec 31, 2009 | 18.28 | 17.81 | 17.81 | 17.81 | 25,384 | -0.53(-2.90%) |
Dec 30, 2009 | 18.49 | 18.49 | 18.00 | 18.34 | 21,475 | -0.20(-1.05%) |
Dec 29, 2009 | 18.87 | 18.87 | 18.32 | 18.53 | 16,995 | -0.29(-1.55%) |
Dec 28, 2009 | 18.43 | 18.90 | 18.08 | 18.83 | 19,578 | +0.53(+2.91%) |
Dec 24, 2009 | 18.67 | 19.03 | 18.12 | 18.29 | 13,485 | -0.35(-1.85%) |
Dec 23, 2009 | 18.51 | 19.04 | 18.11 | 18.64 | 25,462 | +0.19(+1.01%) |
Dec 22, 2009 | 18.37 | 18.54 | 18.10 | 18.45 | 33,633 | +0.09(+0.48%) |
Dec 21, 2009 | 18.60 | 18.79 | 18.06 | 18.37 | 37,401 | -0.17(-0.91%) |
Dec 18, 2009 | 19.14 | 19.14 | 18.23 | 18.53 | 149,753 | -0.39(-2.06%) |
Dec 17, 2009 | 18.88 | 19.12 | 18.42 | 18.92 | 28,915 | -0.12(-0.65%) |
Dec 16, 2009 | 19.08 | 19.46 | 18.80 | 19.05 | 44,850 | +0.06(+0.33%) |
Dec 15, 2009 | 18.60 | 19.39 | 18.21 | 18.99 | 82,594 | +0.38(+2.05%) |
Dec 14, 2009 | 18.34 | 18.60 | 18.33 | 18.60 | 39,372 | +0.55(+3.04%) |
Dec 11, 2009 | 17.88 | 18.12 | 17.44 | 18.06 | 45,812 | +0.21(+1.19%) |
Dec 10, 2009 | 17.92 | 18.12 | 17.35 | 17.84 | 38,577 | +0.00(+0.00%) |
Dec 09, 2009 | 17.67 | 17.95 | 17.02 | 17.84 | 34,567 | +0.19(+1.05%) |
Dec 08, 2009 | 17.51 | 17.83 | 16.84 | 17.66 | 35,570 | +0.03(+0.15%) |
Dec 07, 2009 | 17.51 | 17.77 | 17.16 | 17.63 | 58,132 | +0.06(+0.35%) |
Dec 04, 2009 | 17.10 | 17.70 | 16.96 | 17.57 | 59,123 | +0.80(+4.76%) |
Dec 03, 2009 | 16.81 | 17.12 | 16.62 | 16.77 | 63,929 | -0.03(-0.16%) |
Dec 02, 2009 | 16.16 | 16.89 | 16.16 | 16.80 | 53,383 | +0.57(+3.50%) |
Dec 01, 2009 | 16.47 | 16.62 | 16.06 | 16.23 | 28,468 | +0.05(+0.33%) |
Nov 30, 2009 | 15.80 | 16.18 | 15.39 | 16.18 | 73,396 | +0.43(+2.70%) |
Nov 27, 2009 | 16.19 | 16.29 | 15.75 | 15.75 | 22,419 | -0.74(-4.46%) |
Nov 25, 2009 | 16.48 | 16.55 | 16.15 | 16.49 | 20,870 | +0.03(+0.16%) |
Nov 24, 2009 | 16.40 | 16.50 | 15.87 | 16.46 | 25,541 | +0.02(+0.11%) |
Nov 23, 2009 | 16.09 | 16.48 | 16.01 | 16.44 | 40,089 | +0.38(+2.37%) |
Nov 20, 2009 | 15.80 | 16.11 | 15.78 | 16.06 | 31,271 | +0.20(+1.29%) |
Nov 19, 2009 | 16.11 | 16.19 | 15.69 | 15.86 | 58,200 | -0.32(-1.97%) |
Nov 18, 2009 | 16.34 | 16.50 | 16.10 | 16.18 | 19,968 | -0.24(-1.46%) |
Nov 17, 2009 | 16.11 | 16.51 | 16.03 | 16.42 | 53,945 | +0.28(+1.76%) |
Nov 16, 2009 | 16.15 | 16.30 | 15.79 | 16.13 | 43,704 | +0.15(+0.94%) |
Nov 13, 2009 | 16.22 | 16.34 | 15.83 | 15.98 | 31,959 | +0.05(+0.33%) |
Nov 12, 2009 | 16.47 | 16.66 | 15.87 | 15.93 | 40,677 | -0.52(-3.18%) |
Nov 11, 2009 | 16.71 | 16.84 | 16.06 | 16.45 | 59,723 | -0.14(-0.85%) |
Nov 10, 2009 | 17.67 | 17.78 | 16.39 | 16.59 | 64,052 | -1.12(-6.31%) |
Nov 09, 2009 | 17.37 | 17.97 | 17.36 | 17.71 | 41,637 | +0.43(+2.51%) |
Nov 06, 2009 | 16.88 | 17.33 | 16.72 | 17.28 | 53,076 | +0.21(+1.25%) |
Nov 05, 2009 | 16.94 | 17.12 | 16.57 | 17.06 | 44,230 | +0.24(+1.42%) |
Nov 04, 2009 | 17.09 | 17.15 | 16.75 | 16.82 | 35,946 | +0.05(+0.32%) |
Nov 03, 2009 | 16.74 | 16.99 | 16.44 | 16.77 | 37,725 | +0.12(+0.69%) |