Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.66 | 18.34 | 17.66 | 17.99 | 1,978,020 | +0.25(+1.40%) |
Jan 28, 2010 | 18.21 | 18.27 | 17.72 | 17.74 | 606,368 | -0.46(-2.50%) |
Jan 27, 2010 | 18.18 | 18.27 | 17.88 | 18.19 | 740,797 | +0.00(+0.00%) |
Jan 26, 2010 | 18.30 | 18.48 | 18.15 | 18.19 | 913,661 | -0.22(-1.20%) |
Jan 25, 2010 | 18.77 | 18.77 | 18.37 | 18.42 | 600,084 | -0.12(-0.66%) |
Jan 22, 2010 | 18.72 | 18.81 | 18.47 | 18.54 | 1,248,799 | -0.16(-0.85%) |
Jan 21, 2010 | 18.91 | 19.13 | 18.58 | 18.70 | 1,174,324 | -0.21(-1.12%) |
Jan 20, 2010 | 18.96 | 19.05 | 18.62 | 18.91 | 842,857 | -0.21(-1.08%) |
Jan 19, 2010 | 19.11 | 19.16 | 18.79 | 19.11 | 843,277 | -0.00(-0.02%) |
Jan 15, 2010 | 19.57 | 19.12 | 19.12 | 19.12 | 1,291,288 | -0.44(-2.23%) |
Jan 14, 2010 | 19.73 | 19.93 | 19.51 | 19.56 | 737,117 | -0.30(-1.54%) |
Jan 13, 2010 | 19.78 | 19.87 | 19.49 | 19.86 | 668,651 | +0.17(+0.88%) |
Jan 12, 2010 | 19.74 | 19.87 | 19.56 | 19.69 | 389,430 | -0.16(-0.83%) |
Jan 11, 2010 | 20.19 | 20.33 | 19.75 | 19.85 | 816,968 | -0.19(-0.96%) |
Jan 08, 2010 | 19.67 | 20.16 | 19.67 | 20.04 | 398,833 | +0.32(+1.62%) |
Jan 07, 2010 | 19.72 | 19.82 | 19.51 | 19.72 | 875,608 | +0.02(+0.10%) |
Jan 06, 2010 | 19.57 | 19.96 | 19.50 | 19.71 | 1,253,244 | +0.12(+0.62%) |
Jan 05, 2010 | 19.49 | 19.64 | 19.41 | 19.58 | 625,872 | +0.00(+0.02%) |
Jan 04, 2010 | 19.41 | 19.68 | 19.35 | 19.58 | 543,935 | +0.41(+2.15%) |
Dec 31, 2009 | 19.38 | 19.17 | 19.17 | 19.17 | 1,039,849 | -0.22(-1.11%) |
Dec 30, 2009 | 19.36 | 19.60 | 19.27 | 19.38 | 357,571 | -0.02(-0.10%) |
Dec 29, 2009 | 19.41 | 19.48 | 19.35 | 19.40 | 300,162 | -0.01(-0.07%) |
Dec 28, 2009 | 19.56 | 19.56 | 19.31 | 19.41 | 284,597 | +0.01(+0.07%) |
Dec 24, 2009 | 19.44 | 19.49 | 19.29 | 19.40 | 118,877 | -0.05(-0.24%) |
Dec 23, 2009 | 19.35 | 19.58 | 19.21 | 19.45 | 366,007 | +0.10(+0.51%) |
Dec 22, 2009 | 19.17 | 19.51 | 19.01 | 19.35 | 1,035,965 | +0.18(+0.95%) |
Dec 21, 2009 | 18.93 | 19.21 | 18.91 | 19.17 | 425,040 | +0.35(+1.85%) |
Dec 18, 2009 | 18.89 | 18.95 | 18.49 | 18.82 | 876,312 | +0.40(+2.17%) |
Dec 17, 2009 | 18.26 | 18.48 | 18.26 | 18.42 | 573,967 | -0.12(-0.63%) |
Dec 16, 2009 | 18.77 | 18.80 | 18.44 | 18.54 | 581,896 | -0.08(-0.45%) |
Dec 15, 2009 | 18.71 | 18.80 | 18.58 | 18.62 | 608,064 | -0.18(-0.97%) |
Dec 14, 2009 | 18.79 | 18.88 | 18.72 | 18.80 | 459,732 | +0.21(+1.14%) |
Dec 11, 2009 | 18.50 | 18.72 | 18.40 | 18.59 | 487,808 | +0.24(+1.33%) |
Dec 10, 2009 | 18.56 | 18.72 | 18.27 | 18.35 | 431,000 | -0.03(-0.15%) |
Dec 09, 2009 | 18.49 | 18.49 | 18.13 | 18.38 | 281,000 | -0.08(-0.43%) |
Dec 08, 2009 | 18.53 | 18.56 | 18.23 | 18.46 | 577,713 | -0.20(-1.06%) |
Dec 07, 2009 | 18.65 | 18.75 | 18.57 | 18.65 | 439,500 | +0.01(+0.05%) |
Dec 04, 2009 | 18.42 | 18.85 | 18.34 | 18.65 | 516,760 | +0.47(+2.61%) |
Dec 03, 2009 | 18.33 | 18.45 | 18.10 | 18.17 | 645,094 | -0.16(-0.87%) |
Dec 02, 2009 | 18.36 | 18.65 | 18.25 | 18.33 | 438,294 | -0.06(-0.31%) |
Dec 01, 2009 | 18.16 | 18.53 | 18.13 | 18.39 | 513,038 | +0.32(+1.77%) |
Nov 30, 2009 | 18.14 | 18.18 | 17.87 | 18.07 | 566,074 | -0.16(-0.90%) |
Nov 27, 2009 | 18.15 | 18.48 | 18.01 | 18.23 | 184,483 | -0.40(-2.17%) |
Nov 25, 2009 | 18.38 | 18.72 | 18.24 | 18.64 | 381,332 | +0.22(+1.17%) |
Nov 24, 2009 | 18.62 | 18.62 | 18.28 | 18.42 | 982,649 | -0.14(-0.76%) |
Nov 23, 2009 | 18.88 | 19.12 | 18.54 | 18.56 | 754,313 | -0.09(-0.48%) |
Nov 20, 2009 | 18.85 | 19.05 | 18.53 | 18.65 | 798,080 | -0.35(-1.83%) |
Nov 19, 2009 | 19.50 | 19.55 | 18.92 | 19.00 | 780,087 | -0.70(-3.55%) |
Nov 18, 2009 | 19.80 | 19.93 | 19.59 | 19.70 | 519,475 | -0.20(-1.01%) |
Nov 17, 2009 | 19.76 | 20.14 | 19.72 | 19.90 | 720,245 | +0.08(+0.38%) |
Nov 16, 2009 | 19.22 | 19.86 | 19.16 | 19.82 | 986,585 | +0.68(+3.53%) |
Nov 13, 2009 | 18.96 | 19.19 | 18.88 | 19.15 | 433,900 | +0.37(+1.95%) |
Nov 12, 2009 | 18.98 | 19.14 | 18.74 | 18.78 | 369,975 | -0.29(-1.53%) |
Nov 11, 2009 | 19.47 | 19.50 | 18.86 | 19.07 | 819,574 | -0.15(-0.76%) |
Nov 10, 2009 | 19.34 | 19.57 | 19.13 | 19.22 | 986,335 | -0.18(-0.92%) |
Nov 09, 2009 | 19.14 | 19.51 | 19.06 | 19.40 | 1,045,200 | +0.52(+2.73%) |
Nov 06, 2009 | 18.47 | 18.95 | 18.35 | 18.88 | 1,765,415 | +0.24(+1.28%) |
Nov 05, 2009 | 18.00 | 18.64 | 17.93 | 18.64 | 1,468,770 | +0.85(+4.77%) |
Nov 04, 2009 | 18.53 | 18.54 | 17.72 | 17.79 | 1,168,475 | -0.37(-2.02%) |
Nov 03, 2009 | 17.48 | 18.22 | 17.36 | 18.16 | 1,547,454 | +0.84(+4.82%) |