Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.71 | 18.77 | 18.13 | 18.37 | 253,115 | -0.22(-1.18%) |
Jan 28, 2010 | 18.13 | 18.73 | 17.36 | 18.59 | 733,146 | -0.28(-1.48%) |
Jan 27, 2010 | 18.05 | 18.87 | 17.99 | 18.87 | 278,413 | +0.97(+5.42%) |
Jan 26, 2010 | 17.55 | 17.93 | 17.15 | 17.90 | 387,407 | -0.03(-0.17%) |
Jan 25, 2010 | 18.40 | 18.48 | 17.74 | 17.93 | 230,769 | -0.09(-0.50%) |
Jan 22, 2010 | 18.75 | 18.75 | 17.80 | 18.02 | 240,589 | -0.83(-4.40%) |
Jan 21, 2010 | 19.28 | 19.41 | 18.50 | 18.85 | 117,496 | -0.42(-2.18%) |
Jan 20, 2010 | 19.41 | 19.52 | 19.21 | 19.27 | 120,040 | -0.15(-0.77%) |
Jan 19, 2010 | 19.38 | 19.54 | 19.27 | 19.42 | 127,469 | +0.17(+0.88%) |
Jan 15, 2010 | 20.10 | 19.25 | 19.25 | 19.25 | 199,200 | -0.83(-4.13%) |
Jan 14, 2010 | 20.00 | 20.25 | 20.00 | 20.08 | 161,096 | -0.07(-0.35%) |
Jan 13, 2010 | 19.87 | 20.17 | 19.87 | 20.15 | 128,640 | +0.24(+1.21%) |
Jan 12, 2010 | 20.05 | 20.29 | 19.59 | 19.91 | 417,699 | -0.01(-0.05%) |
Jan 11, 2010 | 20.01 | 20.07 | 19.77 | 19.92 | 159,446 | +0.10(+0.50%) |
Jan 08, 2010 | 19.60 | 19.91 | 19.54 | 19.82 | 74,789 | +0.20(+1.02%) |
Jan 07, 2010 | 19.92 | 20.07 | 19.55 | 19.62 | 186,632 | -0.27(-1.36%) |
Jan 06, 2010 | 20.00 | 20.06 | 19.62 | 19.89 | 243,869 | -0.10(-0.50%) |
Jan 05, 2010 | 20.04 | 20.19 | 19.85 | 19.99 | 265,313 | +0.15(+0.76%) |
Jan 04, 2010 | 19.50 | 19.85 | 19.35 | 19.84 | 247,202 | +0.95(+5.03%) |
Dec 31, 2009 | 19.10 | 18.89 | 18.89 | 18.89 | 174,900 | -0.16(-0.84%) |
Dec 30, 2009 | 19.02 | 19.20 | 18.91 | 19.05 | 309,344 | +0.14(+0.74%) |
Dec 29, 2009 | 18.72 | 18.94 | 18.60 | 18.91 | 157,997 | +0.30(+1.61%) |
Dec 28, 2009 | 18.61 | 18.78 | 18.45 | 18.61 | 102,653 | +0.00(+0.00%) |
Dec 24, 2009 | 18.52 | 18.61 | 18.40 | 18.61 | 73,073 | +0.28(+1.53%) |
Dec 23, 2009 | 18.26 | 18.41 | 18.20 | 18.33 | 55,570 | +0.12(+0.66%) |
Dec 22, 2009 | 17.64 | 18.40 | 17.56 | 18.21 | 201,072 | +0.47(+2.65%) |
Dec 21, 2009 | 17.52 | 17.83 | 17.50 | 17.74 | 142,047 | +0.24(+1.37%) |
Dec 18, 2009 | 17.33 | 17.58 | 17.30 | 17.50 | 108,024 | +0.18(+1.04%) |
Dec 17, 2009 | 17.57 | 17.57 | 17.29 | 17.32 | 70,267 | -0.24(-1.37%) |
Dec 16, 2009 | 16.97 | 17.77 | 16.97 | 17.56 | 273,819 | +0.53(+3.11%) |
Dec 15, 2009 | 17.10 | 17.20 | 16.68 | 17.03 | 174,212 | -0.22(-1.28%) |
Dec 14, 2009 | 16.89 | 17.27 | 16.84 | 17.25 | 144,223 | +0.36(+2.13%) |
Dec 11, 2009 | 16.87 | 17.01 | 16.63 | 16.89 | 92,029 | +0.02(+0.12%) |
Dec 10, 2009 | 17.24 | 17.28 | 16.81 | 16.87 | 160,372 | -0.22(-1.29%) |
Dec 09, 2009 | 16.96 | 17.20 | 16.83 | 17.09 | 82,638 | +0.11(+0.65%) |
Dec 08, 2009 | 16.79 | 17.14 | 16.65 | 16.98 | 214,260 | +0.10(+0.59%) |
Dec 07, 2009 | 17.22 | 17.46 | 16.83 | 16.88 | 256,051 | -0.49(-2.82%) |
Dec 04, 2009 | 17.34 | 17.66 | 17.03 | 17.37 | 357,277 | +0.11(+0.64%) |
Dec 03, 2009 | 17.42 | 17.73 | 17.14 | 17.26 | 183,009 | -0.09(-0.52%) |
Dec 02, 2009 | 17.65 | 18.00 | 17.03 | 17.35 | 354,434 | -0.14(-0.80%) |
Dec 01, 2009 | 18.32 | 18.58 | 17.37 | 17.49 | 390,106 | -0.66(-3.64%) |
Nov 30, 2009 | 18.17 | 18.36 | 18.08 | 18.15 | 90,255 | -0.02(-0.11%) |
Nov 27, 2009 | 18.00 | 18.35 | 17.79 | 18.17 | 19,604 | -0.33(-1.78%) |
Nov 25, 2009 | 18.46 | 18.50 | 18.38 | 18.50 | 39,645 | +0.08(+0.43%) |
Nov 24, 2009 | 18.38 | 18.48 | 18.25 | 18.42 | 26,502 | +0.12(+0.66%) |
Nov 23, 2009 | 18.48 | 18.79 | 18.29 | 18.30 | 79,641 | +0.26(+1.44%) |
Nov 20, 2009 | 18.09 | 18.18 | 18.00 | 18.04 | 33,178 | -0.34(-1.85%) |
Nov 19, 2009 | 18.38 | 18.39 | 18.00 | 18.38 | 100,728 | -0.27(-1.45%) |
Nov 18, 2009 | 18.75 | 18.87 | 18.47 | 18.65 | 72,634 | -0.03(-0.16%) |
Nov 17, 2009 | 18.57 | 18.92 | 18.52 | 18.68 | 119,309 | +0.20(+1.08%) |
Nov 16, 2009 | 18.57 | 18.78 | 18.40 | 18.48 | 219,409 | +0.12(+0.65%) |
Nov 13, 2009 | 18.37 | 18.49 | 18.04 | 18.36 | 137,474 | -0.01(-0.05%) |
Nov 12, 2009 | 18.38 | 18.45 | 18.21 | 18.37 | 66,484 | +0.14(+0.77%) |
Nov 11, 2009 | 18.35 | 18.47 | 18.10 | 18.23 | 300,041 | -0.02(-0.11%) |
Nov 10, 2009 | 18.50 | 18.65 | 18.01 | 18.25 | 78,993 | -0.20(-1.08%) |
Nov 09, 2009 | 18.38 | 18.46 | 18.20 | 18.45 | 154,701 | +0.44(+2.44%) |
Nov 06, 2009 | 17.86 | 18.19 | 17.80 | 18.01 | 123,489 | -0.02(-0.11%) |
Nov 05, 2009 | 18.06 | 18.08 | 17.81 | 18.03 | 132,507 | +0.29(+1.63%) |
Nov 04, 2009 | 17.93 | 18.10 | 17.70 | 17.74 | 100,817 | +0.16(+0.91%) |
Nov 03, 2009 | 17.54 | 17.65 | 17.29 | 17.58 | 91,609 | -0.19(-1.07%) |