Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.23 | 20.47 | 19.23 | 20.18 | 73,636 | +1.06(+5.55%) |
Jan 28, 2010 | 20.04 | 20.63 | 18.82 | 19.12 | 79,188 | -0.66(-3.35%) |
Jan 27, 2010 | 19.09 | 19.86 | 19.07 | 19.78 | 47,182 | +0.54(+2.80%) |
Jan 26, 2010 | 19.18 | 19.63 | 19.12 | 19.25 | 67,009 | -0.07(-0.37%) |
Jan 25, 2010 | 18.81 | 19.57 | 18.71 | 19.32 | 38,612 | +0.64(+3.41%) |
Jan 22, 2010 | 19.17 | 19.30 | 18.59 | 18.68 | 53,135 | -0.46(-2.40%) |
Jan 21, 2010 | 19.61 | 19.89 | 18.59 | 19.14 | 102,332 | -0.50(-2.52%) |
Jan 20, 2010 | 20.11 | 20.58 | 19.28 | 19.63 | 86,786 | -0.50(-2.46%) |
Jan 19, 2010 | 18.85 | 20.27 | 18.60 | 20.13 | 78,990 | +1.38(+7.36%) |
Jan 15, 2010 | 19.17 | 18.75 | 18.75 | 18.75 | 92,899 | -0.37(-1.94%) |
Jan 14, 2010 | 18.97 | 19.36 | 18.75 | 19.12 | 70,440 | +0.07(+0.37%) |
Jan 13, 2010 | 18.64 | 19.13 | 18.44 | 19.05 | 73,514 | +0.49(+2.62%) |
Jan 12, 2010 | 18.17 | 18.62 | 18.17 | 18.56 | 75,593 | +0.15(+0.82%) |
Jan 11, 2010 | 18.07 | 18.57 | 17.74 | 18.41 | 18,829 | +0.42(+2.31%) |
Jan 08, 2010 | 17.77 | 18.03 | 17.68 | 18.00 | 38,141 | +0.17(+0.94%) |
Jan 07, 2010 | 17.40 | 17.86 | 17.40 | 17.83 | 29,926 | +0.35(+2.03%) |
Jan 06, 2010 | 18.10 | 18.10 | 17.25 | 17.48 | 185,726 | -0.60(-3.33%) |
Jan 05, 2010 | 18.44 | 18.44 | 17.79 | 18.08 | 100,236 | -0.45(-2.44%) |
Jan 04, 2010 | 18.09 | 18.58 | 17.86 | 18.53 | 35,831 | +0.75(+4.23%) |
Dec 31, 2009 | 18.25 | 17.78 | 17.78 | 17.78 | 25,428 | -0.53(-2.90%) |
Dec 30, 2009 | 18.46 | 18.46 | 17.97 | 18.31 | 21,512 | -0.19(-1.05%) |
Dec 29, 2009 | 18.84 | 18.84 | 18.29 | 18.50 | 17,024 | -0.29(-1.55%) |
Dec 28, 2009 | 18.40 | 18.86 | 18.05 | 18.79 | 19,612 | +0.53(+2.91%) |
Dec 24, 2009 | 18.63 | 18.99 | 18.09 | 18.26 | 13,508 | -0.35(-1.85%) |
Dec 23, 2009 | 18.48 | 19.01 | 18.08 | 18.61 | 25,506 | +0.19(+1.01%) |
Dec 22, 2009 | 18.33 | 18.51 | 18.07 | 18.42 | 33,691 | +0.09(+0.48%) |
Dec 21, 2009 | 18.56 | 18.76 | 18.03 | 18.33 | 37,466 | -0.17(-0.91%) |
Dec 18, 2009 | 19.10 | 19.10 | 18.20 | 18.50 | 150,013 | -0.39(-2.06%) |
Dec 17, 2009 | 18.85 | 19.09 | 18.39 | 18.89 | 28,966 | -0.12(-0.65%) |
Dec 16, 2009 | 19.05 | 19.43 | 18.76 | 19.01 | 44,928 | +0.06(+0.33%) |
Dec 15, 2009 | 18.57 | 19.36 | 18.18 | 18.95 | 82,738 | +0.38(+2.05%) |
Dec 14, 2009 | 18.31 | 18.57 | 18.30 | 18.57 | 39,440 | +0.55(+3.04%) |
Dec 11, 2009 | 17.85 | 18.09 | 17.41 | 18.02 | 45,891 | +0.21(+1.19%) |
Dec 10, 2009 | 17.89 | 18.09 | 17.32 | 17.81 | 38,644 | +0.00(+0.00%) |
Dec 09, 2009 | 17.64 | 17.92 | 16.99 | 17.81 | 34,627 | +0.19(+1.05%) |
Dec 08, 2009 | 17.48 | 17.80 | 16.81 | 17.63 | 35,631 | +0.03(+0.15%) |
Dec 07, 2009 | 17.48 | 17.74 | 17.13 | 17.60 | 58,232 | +0.06(+0.35%) |
Dec 04, 2009 | 17.07 | 17.67 | 16.94 | 17.54 | 59,226 | +0.80(+4.76%) |
Dec 03, 2009 | 16.79 | 17.09 | 16.59 | 16.74 | 64,040 | -0.03(-0.16%) |
Dec 02, 2009 | 16.13 | 16.86 | 16.13 | 16.77 | 53,475 | +0.57(+3.50%) |
Dec 01, 2009 | 16.44 | 16.59 | 16.03 | 16.20 | 28,517 | +0.05(+0.33%) |
Nov 30, 2009 | 15.78 | 16.16 | 15.36 | 16.15 | 73,523 | +0.42(+2.70%) |
Nov 27, 2009 | 16.17 | 16.26 | 15.72 | 15.72 | 22,458 | -0.73(-4.46%) |
Nov 25, 2009 | 16.45 | 16.52 | 16.13 | 16.46 | 20,906 | +0.03(+0.16%) |
Nov 24, 2009 | 16.37 | 16.47 | 15.84 | 16.43 | 25,585 | +0.02(+0.11%) |
Nov 23, 2009 | 16.06 | 16.45 | 15.98 | 16.41 | 40,159 | +0.38(+2.37%) |
Nov 20, 2009 | 15.78 | 16.09 | 15.75 | 16.03 | 31,325 | +0.20(+1.29%) |
Nov 19, 2009 | 16.08 | 16.17 | 15.66 | 15.83 | 58,301 | -0.32(-1.97%) |
Nov 18, 2009 | 16.31 | 16.47 | 16.07 | 16.15 | 20,002 | -0.24(-1.46%) |
Nov 17, 2009 | 16.09 | 16.48 | 16.00 | 16.39 | 54,038 | +0.28(+1.76%) |
Nov 16, 2009 | 16.12 | 16.27 | 15.77 | 16.10 | 43,780 | +0.15(+0.94%) |
Nov 13, 2009 | 16.19 | 16.32 | 15.80 | 15.95 | 32,015 | +0.05(+0.33%) |
Nov 12, 2009 | 16.44 | 16.63 | 15.85 | 15.90 | 40,748 | -0.52(-3.18%) |
Nov 11, 2009 | 16.68 | 16.81 | 16.03 | 16.42 | 59,827 | -0.14(-0.85%) |
Nov 10, 2009 | 17.64 | 17.75 | 16.36 | 16.56 | 64,163 | -1.11(-6.31%) |
Nov 09, 2009 | 17.34 | 17.94 | 17.33 | 17.68 | 41,709 | +0.43(+2.51%) |
Nov 06, 2009 | 16.85 | 17.30 | 16.69 | 17.25 | 53,168 | +0.21(+1.25%) |
Nov 05, 2009 | 16.91 | 17.09 | 16.55 | 17.03 | 44,306 | +0.24(+1.42%) |
Nov 04, 2009 | 17.06 | 17.12 | 16.72 | 16.79 | 36,009 | +0.05(+0.32%) |
Nov 03, 2009 | 16.71 | 16.96 | 16.41 | 16.74 | 37,790 | +0.11(+0.69%) |