Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 21.01 | 21.09 | 20.74 | 20.74 | 116,497 | -0.29(-1.38%) |
Jan 28, 2010 | 20.76 | 21.03 | 20.76 | 21.03 | 119,731 | +0.51(+2.49%) |
Jan 27, 2010 | 20.32 | 20.73 | 20.29 | 20.52 | 438,174 | +0.00(+0.00%) |
Jan 26, 2010 | 20.48 | 20.59 | 20.39 | 20.52 | 113,930 | -0.23(-1.11%) |
Jan 25, 2010 | 20.58 | 20.89 | 20.58 | 20.75 | 118,836 | +0.16(+0.78%) |
Jan 22, 2010 | 20.80 | 20.80 | 20.52 | 20.59 | 182,301 | -0.20(-0.96%) |
Jan 21, 2010 | 20.86 | 20.89 | 20.60 | 20.79 | 217,330 | -0.57(-2.67%) |
Jan 20, 2010 | 21.61 | 21.61 | 21.23 | 21.36 | 108,711 | -0.43(-1.97%) |
Jan 19, 2010 | 21.21 | 21.86 | 21.21 | 21.79 | 229,593 | +1.38(+6.76%) |
Jan 15, 2010 | 20.68 | 20.41 | 20.41 | 20.41 | 102,500 | -0.23(-1.11%) |
Jan 14, 2010 | 20.71 | 20.74 | 20.47 | 20.64 | 51,642 | +0.00(+0.00%) |
Jan 13, 2010 | 20.48 | 20.80 | 20.48 | 20.64 | 80,779 | +0.41(+2.03%) |
Jan 12, 2010 | 20.01 | 20.24 | 20.01 | 20.23 | 62,520 | +0.06(+0.30%) |
Jan 11, 2010 | 20.35 | 20.36 | 20.06 | 20.17 | 102,458 | -0.19(-0.93%) |
Jan 08, 2010 | 20.15 | 20.36 | 20.05 | 20.36 | 60,476 | +0.15(+0.74%) |
Jan 07, 2010 | 20.37 | 20.40 | 19.95 | 20.21 | 153,010 | -0.32(-1.56%) |
Jan 06, 2010 | 20.45 | 20.60 | 20.32 | 20.53 | 135,198 | +0.12(+0.59%) |
Jan 05, 2010 | 20.47 | 20.49 | 20.14 | 20.41 | 245,446 | -0.13(-0.63%) |
Jan 04, 2010 | 20.67 | 20.69 | 20.40 | 20.54 | 93,230 | +0.17(+0.83%) |
Dec 31, 2009 | 20.59 | 20.37 | 20.37 | 20.37 | 74,200 | -0.09(-0.44%) |
Dec 30, 2009 | 20.31 | 20.55 | 20.27 | 20.46 | 65,617 | +0.26(+1.29%) |
Dec 29, 2009 | 20.13 | 20.28 | 19.99 | 20.20 | 361,743 | +0.07(+0.35%) |
Dec 28, 2009 | 19.91 | 20.13 | 19.88 | 20.13 | 106,547 | +0.47(+2.39%) |
Dec 24, 2009 | 19.53 | 19.66 | 19.53 | 19.66 | 15,105 | +0.21(+1.08%) |
Dec 23, 2009 | 19.50 | 19.55 | 19.34 | 19.45 | 32,340 | -0.04(-0.21%) |
Dec 22, 2009 | 19.53 | 19.68 | 19.41 | 19.49 | 41,734 | -0.01(-0.05%) |
Dec 21, 2009 | 19.25 | 19.50 | 19.24 | 19.50 | 99,168 | +0.36(+1.88%) |
Dec 18, 2009 | 19.27 | 19.27 | 19.04 | 19.14 | 179,655 | -0.06(-0.31%) |
Dec 17, 2009 | 19.00 | 19.23 | 18.90 | 19.20 | 138,320 | -0.08(-0.41%) |
Dec 16, 2009 | 19.35 | 19.39 | 19.25 | 19.28 | 157,422 | -0.15(-0.77%) |
Dec 15, 2009 | 19.39 | 19.46 | 19.35 | 19.43 | 105,237 | -0.04(-0.21%) |
Dec 14, 2009 | 19.37 | 19.48 | 19.32 | 19.47 | 114,202 | +0.14(+0.72%) |
Dec 11, 2009 | 19.27 | 19.35 | 19.25 | 19.33 | 130,804 | +0.07(+0.36%) |
Dec 10, 2009 | 19.49 | 19.49 | 19.21 | 19.26 | 73,819 | -0.06(-0.31%) |
Dec 09, 2009 | 19.24 | 19.39 | 19.20 | 19.32 | 148,541 | +0.01(+0.05%) |
Dec 08, 2009 | 19.30 | 19.33 | 19.22 | 19.31 | 94,448 | +0.02(+0.10%) |
Dec 07, 2009 | 18.98 | 19.30 | 18.91 | 19.29 | 191,353 | +0.18(+0.94%) |
Dec 04, 2009 | 18.92 | 19.28 | 18.92 | 19.11 | 81,765 | +0.00(+0.00%) |
Dec 03, 2009 | 19.01 | 19.33 | 19.01 | 19.11 | 86,427 | +0.22(+1.16%) |
Dec 02, 2009 | 19.00 | 19.16 | 18.77 | 18.89 | 104,608 | +0.01(+0.05%) |
Dec 01, 2009 | 18.90 | 18.98 | 18.83 | 18.88 | 127,118 | +0.43(+2.33%) |
Nov 30, 2009 | 18.50 | 18.68 | 18.30 | 18.45 | 79,033 | -0.04(-0.22%) |
Nov 27, 2009 | 18.35 | 18.65 | 18.23 | 18.49 | 59,555 | -0.23(-1.23%) |
Nov 25, 2009 | 18.40 | 18.84 | 18.40 | 18.72 | 185,119 | +0.45(+2.46%) |
Nov 24, 2009 | 18.23 | 18.30 | 18.12 | 18.27 | 179,707 | +0.04(+0.22%) |
Nov 23, 2009 | 18.31 | 18.31 | 18.02 | 18.23 | 248,154 | -0.17(-0.92%) |
Nov 20, 2009 | 18.39 | 18.57 | 18.25 | 18.40 | 211,523 | -0.03(-0.16%) |
Nov 19, 2009 | 18.47 | 18.48 | 18.37 | 18.43 | 164,817 | -0.08(-0.43%) |
Nov 18, 2009 | 18.55 | 18.56 | 18.34 | 18.51 | 83,350 | +0.01(+0.05%) |
Nov 17, 2009 | 18.54 | 18.55 | 18.30 | 18.50 | 110,571 | -0.04(-0.22%) |
Nov 16, 2009 | 18.41 | 18.62 | 18.26 | 18.54 | 201,160 | +0.30(+1.64%) |
Nov 13, 2009 | 18.39 | 18.46 | 18.20 | 18.24 | 84,028 | -0.04(-0.22%) |
Nov 12, 2009 | 18.83 | 18.83 | 18.16 | 18.28 | 133,893 | -0.37(-1.98%) |
Nov 11, 2009 | 18.75 | 18.88 | 18.57 | 18.65 | 133,216 | -0.24(-1.27%) |
Nov 10, 2009 | 18.99 | 19.00 | 18.80 | 18.89 | 199,979 | -0.31(-1.61%) |
Nov 09, 2009 | 19.06 | 19.35 | 19.03 | 19.20 | 420,381 | +0.10(+0.52%) |
Nov 06, 2009 | 18.90 | 19.16 | 18.60 | 19.10 | 111,935 | +0.15(+0.79%) |
Nov 05, 2009 | 18.88 | 19.04 | 18.79 | 18.95 | 83,261 | -0.21(-1.10%) |
Nov 04, 2009 | 19.08 | 19.45 | 18.94 | 19.16 | 73,619 | +0.58(+3.12%) |
Nov 03, 2009 | 18.42 | 18.80 | 18.28 | 18.58 | 91,147 | -0.12(-0.64%) |