Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.70 | 19.89 | 19.68 | 19.89 | 618,747 | +0.32(+1.64%) |
Jan 28, 2010 | 19.50 | 19.65 | 19.50 | 19.57 | 621,681 | +0.11(+0.56%) |
Jan 27, 2010 | 19.41 | 19.49 | 19.31 | 19.46 | 539,295 | +0.18(+0.93%) |
Jan 26, 2010 | 19.29 | 19.38 | 19.21 | 19.28 | 718,160 | +0.19(+1.00%) |
Jan 25, 2010 | 19.15 | 19.16 | 19.05 | 19.09 | 893,425 | -0.07(-0.37%) |
Jan 22, 2010 | 19.19 | 19.24 | 18.97 | 19.16 | 487,715 | -0.12(-0.62%) |
Jan 21, 2010 | 19.29 | 19.43 | 19.13 | 19.28 | 743,601 | +0.02(+0.10%) |
Jan 20, 2010 | 19.19 | 19.30 | 19.15 | 19.26 | 825,896 | +0.53(+2.83%) |
Jan 19, 2010 | 18.79 | 18.84 | 18.70 | 18.73 | 732,775 | +0.23(+1.24%) |
Jan 15, 2010 | 18.49 | 18.50 | 18.50 | 18.50 | 308,400 | +0.27(+1.48%) |
Jan 14, 2010 | 18.27 | 18.36 | 18.19 | 18.23 | 213,911 | +0.07(+0.39%) |
Jan 13, 2010 | 18.09 | 18.25 | 18.08 | 18.16 | 236,359 | -0.05(-0.27%) |
Jan 12, 2010 | 18.25 | 18.28 | 18.10 | 18.21 | 290,609 | +0.03(+0.17%) |
Jan 11, 2010 | 18.26 | 18.26 | 18.08 | 18.18 | 554,419 | -0.31(-1.68%) |
Jan 08, 2010 | 18.55 | 18.75 | 18.38 | 18.49 | 510,405 | -0.21(-1.12%) |
Jan 07, 2010 | 18.62 | 18.76 | 18.62 | 18.70 | 551,650 | +0.21(+1.14%) |
Jan 06, 2010 | 18.60 | 18.66 | 18.41 | 18.49 | 429,722 | -0.12(-0.64%) |
Jan 05, 2010 | 18.55 | 18.72 | 18.40 | 18.61 | 492,588 | +0.14(+0.76%) |
Jan 04, 2010 | 18.49 | 19.25 | 18.32 | 18.47 | 474,360 | -0.23(-1.23%) |
Dec 31, 2009 | 18.83 | 18.70 | 18.70 | 18.70 | 193,300 | +0.01(+0.05%) |
Dec 30, 2009 | 18.75 | 18.86 | 18.63 | 18.69 | 345,185 | +0.06(+0.32%) |
Dec 29, 2009 | 18.55 | 18.65 | 18.38 | 18.63 | 222,056 | +0.09(+0.49%) |
Dec 28, 2009 | 18.92 | 19.04 | 18.52 | 18.54 | 319,815 | -0.10(-0.54%) |
Dec 24, 2009 | 18.60 | 18.65 | 18.54 | 18.64 | 181,869 | -0.10(-0.53%) |
Dec 23, 2009 | 18.77 | 18.82 | 18.56 | 18.74 | 652,241 | -0.12(-0.64%) |
Dec 22, 2009 | 19.18 | 19.18 | 18.73 | 18.86 | 616,272 | +0.04(+0.21%) |
Dec 21, 2009 | 18.72 | 20.18 | 18.63 | 18.82 | 1,592,303 | +0.16(+0.86%) |
Dec 18, 2009 | 18.67 | 18.87 | 18.56 | 18.66 | 260,785 | +0.01(+0.05%) |
Dec 17, 2009 | 18.53 | 18.74 | 18.50 | 18.65 | 255,519 | +0.48(+2.64%) |
Dec 16, 2009 | 18.17 | 19.08 | 18.01 | 18.17 | 242,521 | -0.01(-0.06%) |
Dec 15, 2009 | 18.15 | 18.23 | 18.06 | 18.18 | 244,814 | +0.28(+1.56%) |
Dec 14, 2009 | 17.90 | 17.95 | 17.85 | 17.90 | 147,275 | -0.07(-0.39%) |
Dec 11, 2009 | 17.83 | 18.05 | 17.83 | 17.97 | 406,770 | +0.29(+1.64%) |
Dec 10, 2009 | 17.60 | 17.79 | 17.60 | 17.68 | 72,859 | -0.02(-0.11%) |
Dec 09, 2009 | 17.68 | 17.84 | 17.61 | 17.70 | 158,605 | -0.08(-0.45%) |
Dec 08, 2009 | 17.57 | 17.82 | 17.55 | 17.78 | 261,865 | +0.35(+2.01%) |
Dec 07, 2009 | 17.58 | 17.58 | 16.29 | 17.43 | 199,205 | +0.00(+0.00%) |
Dec 04, 2009 | 17.14 | 17.47 | 17.13 | 17.43 | 131,760 | +0.56(+3.32%) |
Dec 03, 2009 | 16.94 | 16.94 | 16.84 | 16.87 | 11,788 | -0.08(-0.47%) |
Dec 02, 2009 | 16.85 | 16.99 | 16.83 | 16.95 | 35,350 | +0.11(+0.65%) |
Dec 01, 2009 | 16.85 | 16.87 | 16.78 | 16.84 | 28,886 | -0.16(-0.94%) |
Nov 30, 2009 | 17.09 | 17.11 | 16.91 | 17.00 | 33,150 | -0.14(-0.82%) |
Nov 27, 2009 | 17.67 | 17.67 | 17.07 | 17.14 | 42,941 | +0.41(+2.45%) |
Nov 25, 2009 | 16.95 | 16.97 | 16.20 | 16.73 | 283,490 | -0.46(-2.65%) |
Nov 24, 2009 | 17.14 | 17.20 | 17.12 | 17.19 | 26,381 | -0.00(-0.02%) |
Nov 23, 2009 | 17.11 | 17.20 | 17.09 | 17.19 | 109,061 | -0.25(-1.43%) |
Nov 20, 2009 | 17.48 | 17.51 | 17.40 | 17.44 | 35,178 | +0.13(+0.75%) |
Nov 19, 2009 | 17.34 | 17.45 | 17.28 | 17.31 | 23,171 | +0.14(+0.82%) |
Nov 18, 2009 | 17.23 | 17.24 | 17.13 | 17.17 | 33,543 | -0.25(-1.44%) |
Nov 17, 2009 | 17.39 | 17.54 | 17.37 | 17.42 | 81,212 | +0.24(+1.40%) |
Nov 16, 2009 | 17.19 | 17.34 | 17.10 | 17.18 | 61,914 | -0.15(-0.86%) |
Nov 13, 2009 | 17.46 | 17.51 | 17.27 | 17.33 | 30,257 | -0.18(-1.03%) |
Nov 12, 2009 | 17.31 | 17.54 | 17.26 | 17.51 | 97,538 | +0.35(+2.04%) |
Nov 11, 2009 | 17.06 | 17.22 | 17.04 | 17.16 | 79,891 | -0.02(-0.12%) |
Nov 10, 2009 | 17.17 | 17.26 | 17.11 | 17.18 | 38,927 | +0.04(+0.23%) |
Nov 09, 2009 | 17.15 | 17.20 | 17.09 | 17.14 | 151,218 | -0.42(-2.39%) |
Nov 06, 2009 | 17.42 | 17.56 | 17.35 | 17.56 | 80,678 | +0.15(+0.86%) |
Nov 05, 2009 | 17.39 | 17.51 | 17.39 | 17.41 | 122,621 | -0.12(-0.68%) |
Nov 04, 2009 | 17.64 | 18.30 | 17.15 | 17.53 | 213,554 | -0.35(-1.96%) |
Nov 03, 2009 | 18.04 | 18.05 | 17.78 | 17.88 | 135,699 | +0.14(+0.79%) |