Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.81 | 18.14 | 17.54 | 17.65 | 1,232,809 | -0.04(-0.21%) |
Jan 28, 2010 | 18.03 | 18.06 | 17.64 | 17.69 | 1,080,296 | -0.21(-1.16%) |
Jan 27, 2010 | 17.97 | 18.11 | 17.75 | 17.89 | 1,757,240 | -0.14(-0.78%) |
Jan 26, 2010 | 18.25 | 18.61 | 18.02 | 18.03 | 2,191,269 | -0.40(-2.19%) |
Jan 25, 2010 | 19.05 | 19.05 | 18.36 | 18.44 | 1,846,091 | -0.34(-1.79%) |
Jan 22, 2010 | 19.16 | 19.41 | 18.74 | 18.77 | 1,249,692 | -0.40(-2.07%) |
Jan 21, 2010 | 19.62 | 19.70 | 19.14 | 19.17 | 1,104,888 | -0.38(-1.94%) |
Jan 20, 2010 | 19.62 | 19.66 | 19.19 | 19.55 | 684,265 | -0.27(-1.36%) |
Jan 19, 2010 | 19.44 | 19.88 | 19.37 | 19.82 | 743,760 | +0.42(+2.14%) |
Jan 15, 2010 | 19.60 | 19.40 | 19.40 | 19.40 | 1,391,239 | -0.20(-1.00%) |
Jan 14, 2010 | 19.76 | 19.81 | 19.52 | 19.60 | 510,571 | -0.32(-1.60%) |
Jan 13, 2010 | 19.44 | 20.01 | 19.44 | 19.92 | 1,035,080 | +0.47(+2.42%) |
Jan 12, 2010 | 19.24 | 19.53 | 19.00 | 19.44 | 921,804 | -0.04(-0.22%) |
Jan 11, 2010 | 19.18 | 19.52 | 19.09 | 19.49 | 875,338 | +0.40(+2.08%) |
Jan 08, 2010 | 18.98 | 19.15 | 18.89 | 19.09 | 734,876 | -0.04(-0.19%) |
Jan 07, 2010 | 18.55 | 19.15 | 18.45 | 19.13 | 848,672 | +0.53(+2.86%) |
Jan 06, 2010 | 18.63 | 18.85 | 18.42 | 18.60 | 1,290,915 | -0.04(-0.20%) |
Jan 05, 2010 | 18.58 | 18.78 | 18.31 | 18.63 | 2,063,839 | +0.07(+0.36%) |
Jan 04, 2010 | 18.90 | 19.05 | 18.42 | 18.57 | 1,054,287 | -0.17(-0.91%) |
Dec 31, 2009 | 18.79 | 18.74 | 18.74 | 18.74 | 1,228,526 | -0.05(-0.29%) |
Dec 30, 2009 | 18.64 | 18.87 | 18.32 | 18.79 | 860,911 | -0.02(-0.13%) |
Dec 29, 2009 | 19.13 | 19.22 | 18.74 | 18.82 | 974,296 | -0.51(-2.62%) |
Dec 28, 2009 | 19.55 | 19.76 | 19.21 | 19.32 | 1,033,532 | -0.12(-0.60%) |
Dec 24, 2009 | 19.33 | 19.52 | 19.30 | 19.44 | 224,097 | +0.16(+0.86%) |
Dec 23, 2009 | 19.16 | 19.53 | 19.05 | 19.27 | 593,660 | +0.19(+0.99%) |
Dec 22, 2009 | 19.02 | 19.20 | 18.96 | 19.08 | 536,297 | +0.15(+0.77%) |
Dec 21, 2009 | 18.88 | 19.02 | 18.81 | 18.94 | 1,129,239 | +0.15(+0.78%) |
Dec 18, 2009 | 18.80 | 18.85 | 18.39 | 18.79 | 2,333,590 | +0.22(+1.18%) |
Dec 17, 2009 | 18.82 | 18.98 | 18.46 | 18.57 | 1,761,183 | -0.49(-2.60%) |
Dec 16, 2009 | 19.16 | 19.27 | 18.98 | 19.07 | 696,068 | +0.10(+0.52%) |
Dec 15, 2009 | 19.05 | 19.18 | 18.89 | 18.97 | 1,215,346 | -0.09(-0.48%) |
Dec 14, 2009 | 19.13 | 19.15 | 18.98 | 19.06 | 1,384,638 | +0.40(+2.13%) |
Dec 11, 2009 | 18.69 | 18.75 | 18.36 | 18.66 | 678,380 | +0.14(+0.76%) |
Dec 10, 2009 | 18.67 | 18.75 | 18.37 | 18.52 | 462,030 | -0.07(-0.36%) |
Dec 09, 2009 | 18.60 | 18.74 | 18.44 | 18.59 | 721,039 | -0.04(-0.20%) |
Dec 08, 2009 | 18.50 | 19.11 | 18.47 | 18.63 | 587,522 | -0.13(-0.72%) |
Dec 07, 2009 | 19.40 | 19.57 | 18.61 | 18.76 | 811,962 | -0.78(-4.00%) |
Dec 04, 2009 | 19.30 | 19.88 | 19.11 | 19.54 | 938,255 | +0.71(+3.76%) |
Dec 03, 2009 | 19.23 | 19.72 | 18.82 | 18.83 | 968,444 | -0.38(-1.97%) |
Dec 02, 2009 | 18.93 | 19.39 | 18.82 | 19.21 | 1,160,027 | +0.37(+1.94%) |
Dec 01, 2009 | 18.66 | 19.03 | 18.51 | 18.85 | 1,213,178 | +0.44(+2.39%) |
Nov 30, 2009 | 17.45 | 18.47 | 17.18 | 18.41 | 1,655,094 | +0.99(+5.68%) |
Nov 27, 2009 | 17.59 | 17.81 | 17.39 | 17.42 | 492,725 | -0.59(-3.29%) |
Nov 25, 2009 | 18.10 | 18.19 | 17.98 | 18.01 | 941,455 | +0.01(+0.03%) |
Nov 24, 2009 | 18.52 | 18.54 | 17.98 | 18.00 | 1,058,178 | -0.56(-3.00%) |
Nov 23, 2009 | 18.82 | 19.01 | 18.49 | 18.56 | 1,471,058 | +0.11(+0.60%) |
Nov 20, 2009 | 18.35 | 18.57 | 18.24 | 18.45 | 1,147,594 | -0.05(-0.26%) |
Nov 19, 2009 | 18.63 | 18.68 | 18.42 | 18.50 | 1,673,520 | -0.49(-2.57%) |
Nov 18, 2009 | 18.59 | 19.02 | 18.49 | 18.99 | 1,814,515 | +0.45(+2.44%) |
Nov 17, 2009 | 18.33 | 18.71 | 18.19 | 18.53 | 6,341,141 | -0.15(-0.78%) |
Nov 16, 2009 | 17.86 | 18.85 | 17.75 | 18.68 | 3,127,622 | +0.14(+0.76%) |
Nov 13, 2009 | 18.21 | 18.57 | 17.96 | 18.54 | 1,130,311 | +0.49(+2.71%) |
Nov 12, 2009 | 18.05 | 18.29 | 17.90 | 18.05 | 1,022,312 | +0.01(+0.03%) |
Nov 11, 2009 | 17.67 | 18.06 | 17.53 | 18.05 | 731,162 | +0.57(+3.25%) |
Nov 10, 2009 | 17.54 | 17.68 | 17.31 | 17.48 | 695,337 | -0.17(-0.97%) |
Nov 09, 2009 | 17.09 | 17.69 | 17.09 | 17.65 | 1,211,697 | +0.78(+4.64%) |
Nov 06, 2009 | 16.85 | 17.06 | 16.56 | 16.87 | 742,901 | -0.18(-1.08%) |
Nov 05, 2009 | 17.09 | 17.17 | 16.74 | 17.05 | 730,162 | +0.26(+1.56%) |
Nov 04, 2009 | 17.48 | 17.58 | 16.73 | 16.79 | 1,665,145 | -0.56(-3.21%) |
Nov 03, 2009 | 16.88 | 17.37 | 16.64 | 17.34 | 1,367,223 | +0.20(+1.18%) |