Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.03 | 19.05 | 18.80 | 18.88 | 471,508 | -0.06(-0.31%) |
Jan 28, 2010 | 19.06 | 19.07 | 18.87 | 18.94 | 375,361 | -0.12(-0.62%) |
Jan 27, 2010 | 18.82 | 19.06 | 18.75 | 19.06 | 364,186 | +0.25(+1.31%) |
Jan 26, 2010 | 18.86 | 19.06 | 18.79 | 18.81 | 271,386 | -0.01(-0.08%) |
Jan 25, 2010 | 18.70 | 18.84 | 18.59 | 18.82 | 265,200 | +0.31(+1.65%) |
Jan 22, 2010 | 18.85 | 18.91 | 18.46 | 18.52 | 329,807 | -0.26(-1.37%) |
Jan 21, 2010 | 18.94 | 19.03 | 18.68 | 18.78 | 248,291 | -0.15(-0.78%) |
Jan 20, 2010 | 19.02 | 19.11 | 18.87 | 18.92 | 260,122 | -0.24(-1.26%) |
Jan 19, 2010 | 19.24 | 19.30 | 19.10 | 19.17 | 478,168 | +0.01(+0.05%) |
Jan 15, 2010 | 19.41 | 19.16 | 19.16 | 19.16 | 174,914 | -0.23(-1.17%) |
Jan 14, 2010 | 19.45 | 19.46 | 19.27 | 19.38 | 232,794 | -0.05(-0.28%) |
Jan 13, 2010 | 19.27 | 19.57 | 19.19 | 19.44 | 233,085 | +0.26(+1.36%) |
Jan 12, 2010 | 19.17 | 19.30 | 19.05 | 19.18 | 336,761 | -0.07(-0.38%) |
Jan 11, 2010 | 19.37 | 19.37 | 19.11 | 19.25 | 284,371 | -0.10(-0.51%) |
Jan 08, 2010 | 19.35 | 19.38 | 19.19 | 19.35 | 170,057 | +0.02(+0.13%) |
Jan 07, 2010 | 19.28 | 19.46 | 19.20 | 19.32 | 385,660 | +0.04(+0.23%) |
Jan 06, 2010 | 19.45 | 19.45 | 19.21 | 19.28 | 300,006 | -0.12(-0.64%) |
Jan 05, 2010 | 19.73 | 19.73 | 19.30 | 19.40 | 416,644 | -0.29(-1.46%) |
Jan 04, 2010 | 19.45 | 19.81 | 19.45 | 19.69 | 432,275 | +0.30(+1.53%) |
Dec 31, 2009 | 19.56 | 19.39 | 19.39 | 19.39 | 275,328 | -0.23(-1.16%) |
Dec 30, 2009 | 19.66 | 19.82 | 19.54 | 19.62 | 282,879 | -0.04(-0.20%) |
Dec 29, 2009 | 19.47 | 19.66 | 19.42 | 19.66 | 264,926 | +0.27(+1.40%) |
Dec 28, 2009 | 19.33 | 19.39 | 19.27 | 19.39 | 222,331 | +0.05(+0.28%) |
Dec 24, 2009 | 19.31 | 19.43 | 19.24 | 19.33 | 121,383 | +0.06(+0.31%) |
Dec 23, 2009 | 19.23 | 19.27 | 19.08 | 19.27 | 297,877 | +0.02(+0.13%) |
Dec 22, 2009 | 19.21 | 19.42 | 19.12 | 19.25 | 266,376 | +0.10(+0.54%) |
Dec 21, 2009 | 19.28 | 19.56 | 19.09 | 19.15 | 323,442 | -0.06(-0.33%) |
Dec 18, 2009 | 19.25 | 19.58 | 19.17 | 19.21 | 2,071,874 | +0.05(+0.28%) |
Dec 17, 2009 | 18.99 | 19.18 | 18.99 | 19.16 | 541,558 | +0.10(+0.54%) |
Dec 16, 2009 | 18.96 | 19.25 | 18.81 | 19.05 | 750,563 | +0.24(+1.26%) |
Dec 15, 2009 | 18.72 | 18.82 | 18.59 | 18.81 | 963,987 | +0.03(+0.16%) |
Dec 14, 2009 | 18.72 | 18.79 | 18.50 | 18.79 | 399,847 | -0.07(-0.37%) |
Dec 11, 2009 | 18.68 | 18.86 | 18.58 | 18.85 | 345,318 | +0.30(+1.60%) |
Dec 10, 2009 | 18.53 | 18.57 | 18.31 | 18.56 | 320,320 | +0.31(+1.68%) |
Dec 09, 2009 | 18.34 | 18.38 | 18.20 | 18.25 | 206,372 | -0.05(-0.30%) |
Dec 08, 2009 | 18.30 | 18.46 | 18.20 | 18.31 | 402,157 | -0.04(-0.24%) |
Dec 07, 2009 | 18.47 | 18.60 | 18.33 | 18.35 | 285,124 | -0.10(-0.54%) |
Dec 04, 2009 | 18.62 | 18.65 | 18.31 | 18.45 | 455,302 | +0.04(+0.24%) |
Dec 03, 2009 | 18.57 | 18.63 | 18.38 | 18.40 | 320,435 | -0.09(-0.51%) |
Dec 02, 2009 | 18.41 | 18.57 | 18.30 | 18.50 | 363,067 | +0.13(+0.70%) |
Dec 01, 2009 | 18.35 | 18.45 | 18.33 | 18.37 | 389,879 | +0.12(+0.68%) |
Nov 30, 2009 | 18.03 | 18.30 | 17.91 | 18.25 | 493,890 | +0.22(+1.21%) |
Nov 27, 2009 | 18.05 | 18.17 | 17.93 | 18.03 | 344,579 | -0.24(-1.30%) |
Nov 25, 2009 | 18.35 | 18.35 | 18.23 | 18.27 | 243,973 | -0.02(-0.11%) |
Nov 24, 2009 | 18.34 | 18.36 | 18.24 | 18.29 | 255,946 | -0.05(-0.30%) |
Nov 23, 2009 | 18.14 | 18.34 | 18.05 | 18.34 | 302,023 | +0.34(+1.87%) |
Nov 20, 2009 | 18.00 | 18.07 | 17.88 | 18.00 | 227,451 | -0.14(-0.76%) |
Nov 19, 2009 | 18.32 | 18.34 | 18.04 | 18.14 | 389,705 | -0.28(-1.50%) |
Nov 18, 2009 | 18.52 | 18.52 | 18.28 | 18.42 | 367,207 | -0.07(-0.40%) |
Nov 17, 2009 | 18.40 | 18.52 | 18.33 | 18.49 | 465,256 | +0.08(+0.46%) |
Nov 16, 2009 | 18.39 | 18.48 | 18.27 | 18.41 | 260,061 | +0.17(+0.95%) |
Nov 13, 2009 | 18.32 | 18.39 | 18.15 | 18.24 | 245,884 | -0.01(-0.03%) |
Nov 12, 2009 | 18.45 | 18.54 | 18.17 | 18.24 | 267,686 | -0.20(-1.07%) |
Nov 11, 2009 | 18.46 | 18.68 | 18.40 | 18.44 | 639,849 | +0.04(+0.24%) |
Nov 10, 2009 | 18.38 | 18.54 | 18.35 | 18.39 | 371,561 | -0.00(-0.03%) |
Nov 09, 2009 | 18.27 | 18.52 | 18.27 | 18.40 | 429,204 | +0.16(+0.87%) |
Nov 06, 2009 | 18.16 | 18.39 | 18.09 | 18.24 | 216,035 | -0.03(-0.16%) |
Nov 05, 2009 | 18.12 | 18.33 | 18.04 | 18.27 | 502,984 | +0.23(+1.29%) |
Nov 04, 2009 | 18.41 | 18.44 | 18.03 | 18.04 | 288,791 | -0.24(-1.30%) |
Nov 03, 2009 | 18.18 | 18.28 | 17.96 | 18.28 | 303,444 | +0.05(+0.30%) |