Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.57 | 18.77 | 18.01 | 18.02 | 132,046 | -0.43(-2.32%) |
Jan 28, 2010 | 19.35 | 19.36 | 18.14 | 18.45 | 125,134 | -0.82(-4.25%) |
Jan 27, 2010 | 18.69 | 19.27 | 18.62 | 19.26 | 93,066 | +0.43(+2.27%) |
Jan 26, 2010 | 19.50 | 19.51 | 18.78 | 18.84 | 116,861 | -0.72(-3.66%) |
Jan 25, 2010 | 19.87 | 19.87 | 19.33 | 19.55 | 108,652 | -0.20(-1.04%) |
Jan 22, 2010 | 20.79 | 20.84 | 19.71 | 19.76 | 231,960 | -1.16(-5.55%) |
Jan 21, 2010 | 20.22 | 21.01 | 19.84 | 20.92 | 262,450 | +0.83(+4.12%) |
Jan 20, 2010 | 20.06 | 20.25 | 19.81 | 20.09 | 223,872 | -0.18(-0.89%) |
Jan 19, 2010 | 20.04 | 20.28 | 19.83 | 20.27 | 173,941 | +0.33(+1.65%) |
Jan 15, 2010 | 20.30 | 19.94 | 19.94 | 19.94 | 167,057 | -0.29(-1.44%) |
Jan 14, 2010 | 20.36 | 20.45 | 20.17 | 20.23 | 80,171 | -0.10(-0.49%) |
Jan 13, 2010 | 20.15 | 20.44 | 20.01 | 20.33 | 69,844 | +0.20(+0.98%) |
Jan 12, 2010 | 19.98 | 20.33 | 19.98 | 20.14 | 107,158 | +0.03(+0.15%) |
Jan 11, 2010 | 20.38 | 20.43 | 19.59 | 20.10 | 133,195 | -0.38(-1.88%) |
Jan 08, 2010 | 20.26 | 20.49 | 20.11 | 20.49 | 182,810 | +0.22(+1.10%) |
Jan 07, 2010 | 19.57 | 20.27 | 19.21 | 20.27 | 320,538 | +0.74(+3.81%) |
Jan 06, 2010 | 20.18 | 20.54 | 19.37 | 19.52 | 358,177 | -0.74(-3.67%) |
Jan 05, 2010 | 21.12 | 21.53 | 19.44 | 20.27 | 332,356 | -0.82(-3.91%) |
Jan 04, 2010 | 20.90 | 21.11 | 20.66 | 21.09 | 159,385 | +0.33(+1.58%) |
Dec 31, 2009 | 21.10 | 20.76 | 20.76 | 20.76 | 126,543 | -0.42(-1.96%) |
Dec 30, 2009 | 21.06 | 21.21 | 21.00 | 21.18 | 59,653 | -0.01(-0.06%) |
Dec 29, 2009 | 21.25 | 21.25 | 21.10 | 21.19 | 72,362 | -0.01(-0.06%) |
Dec 28, 2009 | 21.29 | 21.29 | 21.13 | 21.20 | 54,150 | -0.04(-0.20%) |
Dec 24, 2009 | 21.20 | 21.25 | 21.20 | 21.24 | 36,257 | +0.07(+0.32%) |
Dec 23, 2009 | 21.13 | 21.24 | 21.03 | 21.18 | 220,061 | +0.14(+0.68%) |
Dec 22, 2009 | 21.10 | 21.25 | 20.66 | 21.03 | 143,151 | +0.03(+0.15%) |
Dec 21, 2009 | 21.08 | 21.12 | 20.87 | 21.00 | 111,122 | -0.03(-0.15%) |
Dec 18, 2009 | 21.06 | 21.52 | 20.58 | 21.03 | 348,510 | +0.11(+0.50%) |
Dec 17, 2009 | 20.84 | 21.19 | 20.61 | 20.93 | 173,147 | +0.06(+0.27%) |
Dec 16, 2009 | 20.72 | 21.00 | 20.63 | 20.87 | 219,095 | +0.38(+1.87%) |
Dec 15, 2009 | 20.43 | 20.63 | 20.27 | 20.49 | 225,123 | +0.06(+0.30%) |
Dec 14, 2009 | 20.43 | 20.45 | 20.27 | 20.43 | 161,888 | +0.15(+0.76%) |
Dec 11, 2009 | 19.88 | 20.33 | 19.80 | 20.27 | 168,740 | +0.56(+2.83%) |
Dec 10, 2009 | 20.17 | 20.44 | 19.61 | 19.71 | 120,132 | -0.43(-2.12%) |
Dec 09, 2009 | 19.95 | 20.27 | 19.81 | 20.14 | 71,355 | +0.27(+1.34%) |
Dec 08, 2009 | 19.88 | 20.20 | 19.63 | 19.88 | 108,601 | -0.20(-0.99%) |
Dec 07, 2009 | 19.93 | 20.38 | 19.92 | 20.07 | 76,107 | +0.11(+0.53%) |
Dec 04, 2009 | 19.99 | 20.26 | 19.61 | 19.97 | 82,903 | +0.39(+1.99%) |
Dec 03, 2009 | 19.66 | 20.00 | 19.53 | 19.58 | 90,459 | +0.04(+0.22%) |
Dec 02, 2009 | 19.21 | 19.57 | 19.16 | 19.53 | 145,349 | +0.27(+1.38%) |
Dec 01, 2009 | 19.71 | 19.83 | 19.27 | 19.27 | 200,273 | -0.48(-2.45%) |
Nov 30, 2009 | 19.21 | 19.84 | 18.91 | 19.75 | 153,603 | +0.51(+2.67%) |
Nov 27, 2009 | 19.16 | 19.51 | 19.10 | 19.24 | 50,719 | -0.51(-2.57%) |
Nov 25, 2009 | 19.98 | 20.21 | 19.75 | 19.75 | 58,936 | -0.20(-0.99%) |
Nov 24, 2009 | 19.83 | 20.10 | 19.52 | 19.94 | 174,827 | +0.18(+0.91%) |
Nov 23, 2009 | 19.37 | 19.81 | 19.37 | 19.76 | 252,370 | +0.46(+2.41%) |
Nov 20, 2009 | 18.93 | 19.31 | 18.88 | 19.30 | 90,267 | +0.18(+0.94%) |
Nov 19, 2009 | 19.32 | 19.45 | 18.87 | 19.12 | 130,682 | -0.34(-1.75%) |
Nov 18, 2009 | 19.33 | 19.48 | 19.10 | 19.46 | 75,006 | +0.07(+0.38%) |
Nov 17, 2009 | 19.22 | 19.50 | 19.18 | 19.39 | 68,783 | +0.01(+0.06%) |
Nov 16, 2009 | 18.90 | 19.46 | 18.69 | 19.37 | 169,044 | +0.68(+3.65%) |
Nov 13, 2009 | 18.44 | 19.02 | 18.21 | 18.69 | 152,856 | +0.36(+1.96%) |
Nov 12, 2009 | 18.83 | 19.19 | 18.22 | 18.33 | 87,515 | -0.54(-2.86%) |
Nov 11, 2009 | 18.96 | 19.21 | 18.59 | 18.87 | 81,677 | +0.12(+0.63%) |
Nov 10, 2009 | 18.54 | 18.87 | 18.50 | 18.75 | 91,655 | +0.16(+0.87%) |
Nov 09, 2009 | 18.52 | 18.65 | 18.43 | 18.59 | 218,199 | +0.29(+1.59%) |
Nov 06, 2009 | 18.01 | 18.39 | 17.84 | 18.30 | 96,216 | +0.14(+0.75%) |
Nov 05, 2009 | 17.37 | 18.18 | 17.37 | 18.17 | 152,176 | +0.90(+5.24%) |
Nov 04, 2009 | 17.41 | 17.43 | 17.07 | 17.26 | 181,370 | -0.15(-0.85%) |
Nov 03, 2009 | 17.33 | 17.50 | 17.04 | 17.41 | 64,752 | +0.07(+0.39%) |