Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.72 | 17.86 | 17.25 | 17.38 | 3,356,910 | -0.34(-1.92%) |
Jan 28, 2010 | 17.55 | 17.74 | 17.25 | 17.72 | 14,457,574 | +0.31(+1.78%) |
Jan 27, 2010 | 17.64 | 17.95 | 17.25 | 17.41 | 696,501 | -0.35(-1.97%) |
Jan 26, 2010 | 17.03 | 18.00 | 16.84 | 17.76 | 765,365 | +0.11(+0.62%) |
Jan 25, 2010 | 17.67 | 17.80 | 17.46 | 17.65 | 261,310 | +0.09(+0.51%) |
Jan 22, 2010 | 17.88 | 18.06 | 17.38 | 17.56 | 923,479 | -0.43(-2.36%) |
Jan 21, 2010 | 17.87 | 18.49 | 17.79 | 17.98 | 338,505 | +0.02(+0.14%) |
Jan 20, 2010 | 17.71 | 18.01 | 17.44 | 17.96 | 193,715 | +0.15(+0.84%) |
Jan 19, 2010 | 17.90 | 18.15 | 17.30 | 17.81 | 381,220 | -0.43(-2.36%) |
Jan 15, 2010 | 18.24 | 18.24 | 18.24 | 0 | -0.19(-1.03%) | |
Jan 14, 2010 | 18.48 | 18.87 | 18.15 | 18.43 | 1,065,375 | +0.01(+0.05%) |
Jan 13, 2010 | 18.96 | 18.96 | 18.25 | 18.42 | 943,829 | -0.58(-3.05%) |
Jan 12, 2010 | 19.14 | 19.14 | 18.74 | 19.00 | 916,630 | -0.29(-1.50%) |
Jan 11, 2010 | 19.20 | 19.55 | 19.03 | 19.29 | 512,688 | +0.12(+0.63%) |
Jan 08, 2010 | 18.90 | 19.30 | 18.85 | 19.17 | 289,844 | +0.14(+0.74%) |
Jan 07, 2010 | 19.04 | 19.17 | 18.65 | 19.03 | 271,729 | -0.12(-0.63%) |
Jan 06, 2010 | 18.95 | 19.30 | 18.59 | 19.15 | 533,035 | +0.15(+0.79%) |
Jan 05, 2010 | 18.95 | 19.24 | 18.10 | 19.00 | 301,037 | +0.14(+0.74%) |
Jan 04, 2010 | 18.30 | 18.90 | 18.01 | 18.86 | 538,645 | +0.57(+3.12%) |
Dec 31, 2009 | 18.29 | 18.29 | 18.29 | 0 | +0.60(+3.39%) | |
Dec 30, 2009 | 17.31 | 17.78 | 17.31 | 17.69 | 302,494 | +0.16(+0.91%) |
Dec 29, 2009 | 17.52 | 17.68 | 17.40 | 17.53 | 227,567 | +0.15(+0.86%) |
Dec 28, 2009 | 16.75 | 17.80 | 16.75 | 17.38 | 795,325 | +0.60(+3.58%) |
Dec 24, 2009 | 16.72 | 17.00 | 16.72 | 16.78 | 30,713 | +0.00(+0.00%) |
Dec 23, 2009 | 16.75 | 16.84 | 16.65 | 16.78 | 223,407 | +0.05(+0.30%) |
Dec 22, 2009 | 16.50 | 16.73 | 16.23 | 16.73 | 312,700 | +0.24(+1.46%) |
Dec 21, 2009 | 16.79 | 16.85 | 16.36 | 16.49 | 144,248 | +0.10(+0.61%) |
Dec 18, 2009 | 16.30 | 16.80 | 16.23 | 16.39 | 417,801 | +0.08(+0.49%) |
Dec 17, 2009 | 16.91 | 16.98 | 16.14 | 16.31 | 148,939 | -0.69(-4.06%) |
Dec 16, 2009 | 16.88 | 17.13 | 16.74 | 17.00 | 315,631 | +0.26(+1.55%) |
Dec 15, 2009 | 16.85 | 16.90 | 16.71 | 16.74 | 140,400 | -0.11(-0.65%) |
Dec 14, 2009 | 16.76 | 16.90 | 16.69 | 16.85 | 224,736 | +0.27(+1.63%) |
Dec 11, 2009 | 16.69 | 16.70 | 16.46 | 16.58 | 77,312 | -0.19(-1.13%) |
Dec 10, 2009 | 16.80 | 16.99 | 16.75 | 16.77 | 255,423 | -0.04(-0.24%) |
Dec 09, 2009 | 16.61 | 16.81 | 16.34 | 16.81 | 96,618 | +0.06(+0.36%) |
Dec 08, 2009 | 16.61 | 16.97 | 16.55 | 16.75 | 249,408 | -0.12(-0.71%) |
Dec 07, 2009 | 16.50 | 16.93 | 16.50 | 16.87 | 308,388 | +0.35(+2.12%) |
Dec 04, 2009 | 16.40 | 16.71 | 15.60 | 16.52 | 946,790 | +0.59(+3.70%) |
Dec 03, 2009 | 15.58 | 15.94 | 15.58 | 15.93 | 507,845 | +0.32(+2.05%) |
Dec 02, 2009 | 16.03 | 16.11 | 15.38 | 15.61 | 846,414 | -0.35(-2.19%) |
Dec 01, 2009 | 15.90 | 16.34 | 15.90 | 15.96 | 417,794 | +0.10(+0.63%) |
Nov 30, 2009 | 15.87 | 15.99 | 15.25 | 15.86 | 276,449 | +0.00(+0.00%) |
Nov 27, 2009 | 15.13 | 15.88 | 15.06 | 15.86 | 61,579 | +0.36(+2.32%) |
Nov 25, 2009 | 15.38 | 15.98 | 15.36 | 15.50 | 135,298 | +0.24(+1.57%) |
Nov 24, 2009 | 15.10 | 15.33 | 15.01 | 15.26 | 522,719 | +0.07(+0.46%) |
Nov 23, 2009 | 15.54 | 15.61 | 15.15 | 15.19 | 465,213 | -0.25(-1.62%) |
Nov 20, 2009 | 15.56 | 15.65 | 15.31 | 15.44 | 423,659 | -0.13(-0.83%) |
Nov 19, 2009 | 15.84 | 15.89 | 15.25 | 15.57 | 116,564 | -0.46(-2.87%) |
Nov 18, 2009 | 16.15 | 16.15 | 15.81 | 16.03 | 115,476 | -0.04(-0.25%) |
Nov 17, 2009 | 15.83 | 16.19 | 15.58 | 16.07 | 98,414 | +0.06(+0.37%) |
Nov 16, 2009 | 15.63 | 16.21 | 15.53 | 16.01 | 155,519 | +0.43(+2.76%) |
Nov 13, 2009 | 15.69 | 15.75 | 15.41 | 15.58 | 62,100 | -0.02(-0.13%) |
Nov 12, 2009 | 15.40 | 15.95 | 15.40 | 15.60 | 129,907 | +0.24(+1.56%) |
Nov 11, 2009 | 15.53 | 15.53 | 15.12 | 15.36 | 153,415 | -0.09(-0.58%) |
Nov 10, 2009 | 15.69 | 15.69 | 15.18 | 15.45 | 146,765 | -0.21(-1.34%) |
Nov 09, 2009 | 15.26 | 15.74 | 15.09 | 15.66 | 252,901 | +0.37(+2.42%) |
Nov 06, 2009 | 15.32 | 15.69 | 14.87 | 15.29 | 257,447 | -0.03(-0.20%) |
Nov 05, 2009 | 15.02 | 15.74 | 14.85 | 15.32 | 274,082 | +0.54(+3.65%) |
Nov 04, 2009 | 14.60 | 15.25 | 14.33 | 14.78 | 805,218 | +0.29(+2.00%) |
Nov 03, 2009 | 14.68 | 14.82 | 14.44 | 14.49 | 363,612 | -0.38(-2.56%) |