Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.50 | 16.70 | 16.06 | 16.13 | 557,398 | -0.34(-2.06%) |
Jan 28, 2010 | 16.74 | 16.95 | 16.30 | 16.47 | 221,183 | -0.21(-1.26%) |
Jan 27, 2010 | 16.30 | 16.75 | 15.87 | 16.68 | 692,505 | +0.24(+1.46%) |
Jan 26, 2010 | 17.10 | 17.10 | 16.42 | 16.44 | 455,708 | -0.70(-4.08%) |
Jan 25, 2010 | 17.74 | 17.88 | 17.01 | 17.14 | 231,954 | -0.43(-2.45%) |
Jan 22, 2010 | 18.43 | 18.52 | 17.50 | 17.57 | 342,458 | -0.91(-4.92%) |
Jan 21, 2010 | 18.58 | 18.71 | 18.25 | 18.48 | 414,988 | -0.08(-0.43%) |
Jan 20, 2010 | 18.91 | 18.95 | 18.13 | 18.56 | 551,416 | -0.56(-2.93%) |
Jan 19, 2010 | 19.13 | 19.51 | 19.04 | 19.12 | 200,425 | +0.16(+0.84%) |
Jan 15, 2010 | 19.80 | 18.96 | 18.96 | 18.96 | 417,300 | -0.75(-3.81%) |
Jan 14, 2010 | 19.96 | 19.96 | 19.61 | 19.71 | 223,314 | -0.26(-1.30%) |
Jan 13, 2010 | 20.00 | 20.08 | 19.56 | 19.97 | 179,325 | +0.03(+0.15%) |
Jan 12, 2010 | 20.70 | 20.71 | 19.59 | 19.94 | 271,501 | -0.93(-4.46%) |
Jan 11, 2010 | 20.95 | 21.38 | 20.75 | 20.87 | 270,414 | +0.20(+0.97%) |
Jan 08, 2010 | 19.65 | 21.00 | 19.61 | 20.67 | 593,992 | +1.03(+5.24%) |
Jan 07, 2010 | 18.43 | 19.75 | 17.81 | 19.64 | 534,263 | +1.24(+6.74%) |
Jan 06, 2010 | 17.62 | 18.55 | 17.53 | 18.40 | 237,705 | +0.69(+3.90%) |
Jan 05, 2010 | 16.94 | 18.68 | 16.74 | 17.71 | 417,566 | +0.68(+3.99%) |
Jan 04, 2010 | 16.81 | 17.04 | 16.60 | 17.03 | 193,538 | +0.51(+3.09%) |
Dec 31, 2009 | 16.72 | 16.52 | 16.52 | 16.52 | 174,400 | -0.25(-1.49%) |
Dec 30, 2009 | 16.80 | 16.83 | 16.56 | 16.77 | 102,033 | -0.18(-1.06%) |
Dec 29, 2009 | 17.18 | 17.20 | 16.91 | 16.95 | 70,954 | -0.22(-1.28%) |
Dec 28, 2009 | 17.45 | 17.46 | 17.03 | 17.17 | 121,894 | -0.23(-1.32%) |
Dec 24, 2009 | 17.46 | 17.58 | 17.30 | 17.40 | 46,572 | -0.04(-0.23%) |
Dec 23, 2009 | 17.37 | 17.49 | 17.15 | 17.44 | 141,460 | +0.15(+0.87%) |
Dec 22, 2009 | 17.09 | 17.48 | 17.03 | 17.29 | 190,667 | +0.20(+1.17%) |
Dec 21, 2009 | 17.08 | 17.11 | 16.69 | 17.09 | 254,153 | +0.12(+0.71%) |
Dec 18, 2009 | 17.14 | 17.14 | 16.68 | 16.97 | 356,324 | +0.10(+0.59%) |
Dec 17, 2009 | 17.11 | 17.37 | 16.66 | 16.87 | 186,486 | -0.33(-1.92%) |
Dec 16, 2009 | 18.03 | 18.12 | 17.10 | 17.20 | 400,603 | -0.66(-3.70%) |
Dec 15, 2009 | 18.40 | 18.46 | 17.75 | 17.86 | 462,176 | -0.65(-3.51%) |
Dec 14, 2009 | 18.52 | 18.69 | 18.46 | 18.51 | 244,751 | +0.12(+0.65%) |
Dec 11, 2009 | 18.36 | 18.78 | 17.88 | 18.39 | 271,041 | +0.14(+0.77%) |
Dec 10, 2009 | 18.01 | 18.63 | 17.89 | 18.25 | 436,736 | +0.27(+1.50%) |
Dec 09, 2009 | 17.86 | 18.02 | 17.41 | 17.98 | 184,412 | +0.20(+1.12%) |
Dec 08, 2009 | 18.40 | 18.60 | 17.61 | 17.78 | 263,620 | -0.82(-4.41%) |
Dec 07, 2009 | 18.52 | 18.97 | 18.51 | 18.60 | 239,698 | +0.23(+1.25%) |
Dec 04, 2009 | 17.52 | 18.57 | 16.94 | 18.37 | 360,212 | +1.42(+8.38%) |
Dec 03, 2009 | 17.28 | 17.60 | 16.94 | 16.95 | 168,613 | -0.18(-1.05%) |
Dec 02, 2009 | 16.80 | 17.30 | 16.70 | 17.13 | 433,249 | +0.24(+1.42%) |
Dec 01, 2009 | 16.89 | 17.02 | 16.64 | 16.89 | 303,356 | +0.29(+1.75%) |
Nov 30, 2009 | 16.66 | 16.75 | 15.95 | 16.60 | 329,161 | -0.23(-1.37%) |
Nov 27, 2009 | 16.24 | 16.95 | 16.14 | 16.83 | 172,863 | -0.07(-0.41%) |
Nov 25, 2009 | 16.79 | 17.00 | 16.69 | 16.90 | 126,565 | +0.15(+0.90%) |
Nov 24, 2009 | 16.91 | 17.07 | 16.59 | 16.75 | 143,608 | -0.16(-0.95%) |
Nov 23, 2009 | 16.07 | 17.65 | 15.80 | 16.91 | 248,443 | +1.19(+7.57%) |
Nov 20, 2009 | 16.07 | 16.31 | 15.60 | 15.72 | 209,383 | -0.47(-2.90%) |
Nov 19, 2009 | 17.06 | 17.06 | 16.11 | 16.19 | 175,874 | -0.97(-5.65%) |
Nov 18, 2009 | 17.64 | 17.79 | 17.08 | 17.16 | 162,076 | -0.51(-2.89%) |
Nov 17, 2009 | 17.62 | 17.87 | 17.59 | 17.67 | 253,616 | -0.28(-1.56%) |
Nov 16, 2009 | 17.63 | 18.11 | 17.50 | 17.95 | 316,636 | +0.46(+2.63%) |
Nov 13, 2009 | 16.85 | 17.54 | 16.71 | 17.49 | 321,664 | +0.61(+3.61%) |
Nov 12, 2009 | 17.61 | 18.03 | 16.74 | 16.88 | 291,981 | -0.84(-4.74%) |
Nov 11, 2009 | 18.49 | 18.56 | 17.34 | 17.72 | 260,339 | -0.51(-2.80%) |
Nov 10, 2009 | 19.22 | 19.45 | 18.03 | 18.23 | 263,369 | -1.10(-5.69%) |
Nov 09, 2009 | 19.13 | 19.50 | 18.75 | 19.33 | 136,695 | +0.47(+2.49%) |
Nov 06, 2009 | 19.09 | 19.70 | 18.57 | 18.86 | 193,814 | -0.53(-2.73%) |
Nov 05, 2009 | 19.28 | 19.78 | 19.03 | 19.39 | 247,193 | +0.34(+1.78%) |
Nov 04, 2009 | 19.79 | 19.92 | 18.74 | 19.05 | 296,536 | -0.67(-3.40%) |
Nov 03, 2009 | 19.11 | 19.83 | 18.96 | 19.72 | 212,149 | +0.47(+2.44%) |