Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.64 | 19.64 | 19.28 | 19.35 | 120,117 | -0.32(-1.61%) |
Jan 28, 2010 | 19.39 | 19.75 | 19.38 | 19.66 | 195,356 | +0.12(+0.59%) |
Jan 27, 2010 | 19.58 | 19.76 | 19.28 | 19.55 | 216,720 | -0.07(-0.35%) |
Jan 26, 2010 | 19.74 | 19.99 | 19.58 | 19.62 | 157,974 | -0.60(-2.97%) |
Jan 25, 2010 | 19.98 | 20.41 | 19.98 | 20.22 | 161,749 | +0.42(+2.13%) |
Jan 22, 2010 | 19.99 | 20.08 | 19.69 | 19.80 | 143,048 | -0.52(-2.56%) |
Jan 21, 2010 | 20.78 | 20.82 | 20.24 | 20.32 | 151,193 | -0.63(-3.00%) |
Jan 20, 2010 | 21.04 | 21.15 | 20.61 | 20.95 | 171,113 | -0.53(-2.45%) |
Jan 19, 2010 | 20.66 | 21.48 | 20.66 | 21.47 | 172,038 | +0.66(+3.16%) |
Jan 15, 2010 | 20.78 | 20.81 | 20.81 | 20.81 | 95,634 | -0.02(-0.11%) |
Jan 14, 2010 | 20.66 | 20.98 | 20.66 | 20.84 | 90,813 | +0.24(+1.15%) |
Jan 13, 2010 | 20.56 | 20.73 | 20.51 | 20.60 | 128,249 | +0.20(+0.99%) |
Jan 12, 2010 | 20.52 | 20.62 | 20.38 | 20.40 | 175,417 | -0.27(-1.31%) |
Jan 11, 2010 | 20.62 | 20.73 | 20.54 | 20.67 | 118,242 | +0.32(+1.56%) |
Jan 08, 2010 | 20.07 | 20.35 | 20.07 | 20.35 | 34,142 | +0.12(+0.57%) |
Jan 07, 2010 | 20.12 | 20.35 | 20.06 | 20.24 | 106,078 | -0.03(-0.14%) |
Jan 06, 2010 | 20.17 | 20.30 | 20.13 | 20.27 | 77,159 | +0.08(+0.37%) |
Jan 05, 2010 | 20.02 | 20.28 | 20.02 | 20.19 | 111,244 | +0.29(+1.48%) |
Jan 04, 2010 | 19.49 | 19.91 | 19.43 | 19.90 | 170,413 | +0.85(+4.49%) |
Dec 31, 2009 | 18.80 | 19.04 | 19.04 | 19.04 | 81,081 | +0.20(+1.04%) |
Dec 30, 2009 | 18.72 | 18.89 | 18.65 | 18.85 | 49,508 | -0.02(-0.09%) |
Dec 29, 2009 | 19.13 | 19.13 | 18.86 | 18.86 | 101,520 | -0.58(-2.97%) |
Dec 28, 2009 | 19.29 | 19.46 | 19.25 | 19.44 | 70,298 | +0.16(+0.84%) |
Dec 24, 2009 | 18.99 | 19.39 | 18.99 | 19.28 | 45,949 | +0.09(+0.48%) |
Dec 23, 2009 | 19.08 | 19.24 | 19.02 | 19.19 | 18,581 | +0.20(+1.03%) |
Dec 22, 2009 | 19.11 | 19.11 | 18.86 | 18.99 | 64,900 | -0.05(-0.27%) |
Dec 21, 2009 | 18.91 | 19.18 | 18.91 | 19.04 | 47,838 | +0.09(+0.49%) |
Dec 18, 2009 | 18.82 | 19.05 | 18.76 | 18.95 | 78,710 | +0.27(+1.45%) |
Dec 17, 2009 | 19.05 | 19.09 | 18.67 | 18.68 | 114,680 | -0.73(-3.75%) |
Dec 16, 2009 | 19.19 | 19.46 | 19.19 | 19.41 | 182,272 | +0.62(+3.32%) |
Dec 15, 2009 | 18.70 | 18.94 | 18.66 | 18.78 | 245,740 | -0.14(-0.73%) |
Dec 14, 2009 | 18.90 | 18.99 | 18.88 | 18.92 | 118,776 | +0.16(+0.85%) |
Dec 11, 2009 | 18.79 | 18.94 | 18.74 | 18.76 | 62,850 | +0.07(+0.39%) |
Dec 10, 2009 | 18.76 | 18.82 | 18.67 | 18.69 | 74,673 | -0.14(-0.77%) |
Dec 09, 2009 | 18.49 | 18.83 | 18.47 | 18.83 | 46,583 | +0.18(+0.99%) |
Dec 08, 2009 | 18.96 | 18.96 | 18.65 | 18.65 | 67,219 | -0.50(-2.62%) |
Dec 07, 2009 | 18.91 | 19.31 | 18.85 | 19.15 | 95,803 | -0.14(-0.72%) |
Dec 04, 2009 | 19.36 | 19.49 | 19.12 | 19.29 | 122,586 | +0.15(+0.78%) |
Dec 03, 2009 | 19.32 | 19.32 | 19.14 | 19.14 | 76,083 | -0.08(-0.42%) |
Dec 02, 2009 | 18.99 | 19.30 | 18.91 | 19.22 | 85,659 | -0.06(-0.33%) |
Dec 01, 2009 | 19.13 | 19.31 | 19.07 | 19.28 | 80,856 | +0.50(+2.67%) |
Nov 30, 2009 | 19.11 | 19.11 | 18.65 | 18.78 | 91,336 | -0.44(-2.28%) |
Nov 27, 2009 | 18.91 | 19.22 | 18.33 | 19.22 | 81,369 | -0.47(-2.40%) |
Nov 25, 2009 | 19.48 | 19.73 | 19.33 | 19.69 | 70,380 | +0.03(+0.18%) |
Nov 24, 2009 | 19.66 | 19.72 | 19.52 | 19.66 | 43,292 | -0.27(-1.33%) |
Nov 23, 2009 | 19.86 | 20.03 | 19.86 | 19.92 | 64,655 | +0.31(+1.59%) |
Nov 20, 2009 | 19.64 | 19.65 | 19.27 | 19.61 | 42,874 | -0.23(-1.13%) |
Nov 19, 2009 | 20.06 | 20.06 | 19.64 | 19.84 | 78,295 | -0.42(-2.08%) |
Nov 18, 2009 | 20.28 | 20.29 | 20.14 | 20.26 | 101,040 | +0.12(+0.60%) |
Nov 17, 2009 | 20.16 | 20.17 | 20.03 | 20.14 | 54,532 | -0.16(-0.77%) |
Nov 16, 2009 | 20.20 | 20.37 | 20.06 | 20.29 | 105,366 | +0.32(+1.59%) |
Nov 13, 2009 | 19.68 | 20.00 | 19.54 | 19.98 | 94,607 | +0.32(+1.61%) |
Nov 12, 2009 | 19.80 | 19.93 | 19.61 | 19.66 | 47,133 | -0.25(-1.28%) |
Nov 11, 2009 | 20.06 | 20.08 | 19.75 | 19.91 | 51,760 | -0.04(-0.20%) |
Nov 10, 2009 | 19.47 | 19.95 | 19.47 | 19.95 | 71,076 | +0.40(+2.07%) |
Nov 09, 2009 | 19.23 | 19.64 | 19.23 | 19.55 | 84,574 | +0.74(+3.96%) |
Nov 06, 2009 | 18.33 | 19.02 | 18.33 | 18.80 | 101,671 | +0.05(+0.25%) |
Nov 05, 2009 | 18.76 | 18.90 | 18.65 | 18.76 | 50,885 | +0.10(+0.53%) |
Nov 04, 2009 | 18.75 | 18.90 | 18.61 | 18.66 | 46,455 | +0.20(+1.06%) |
Nov 03, 2009 | 18.30 | 18.55 | 18.07 | 18.46 | 139,947 | -0.19(-1.02%) |