Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.95 | 17.21 | 16.81 | 16.90 | 120,020 | +0.06(+0.36%) |
Jan 28, 2010 | 17.40 | 17.40 | 16.81 | 16.84 | 186,557 | -0.52(-3.00%) |
Jan 27, 2010 | 16.83 | 17.37 | 16.83 | 17.36 | 154,395 | +0.43(+2.54%) |
Jan 26, 2010 | 16.93 | 17.23 | 16.90 | 16.93 | 129,119 | -0.11(-0.65%) |
Jan 25, 2010 | 17.44 | 17.44 | 16.90 | 17.04 | 150,194 | -0.24(-1.39%) |
Jan 22, 2010 | 17.24 | 17.66 | 17.13 | 17.28 | 204,450 | +0.07(+0.41%) |
Jan 21, 2010 | 17.93 | 17.94 | 17.15 | 17.21 | 156,262 | -0.64(-3.59%) |
Jan 20, 2010 | 18.11 | 18.25 | 17.34 | 17.85 | 208,529 | -0.31(-1.71%) |
Jan 19, 2010 | 17.51 | 18.16 | 17.50 | 18.16 | 176,078 | +0.56(+3.18%) |
Jan 15, 2010 | 18.48 | 17.60 | 17.60 | 17.60 | 270,900 | -0.80(-4.35%) |
Jan 14, 2010 | 18.40 | 18.82 | 18.36 | 18.40 | 104,360 | -0.10(-0.54%) |
Jan 13, 2010 | 18.14 | 18.54 | 17.87 | 18.50 | 162,445 | +0.50(+2.78%) |
Jan 12, 2010 | 18.67 | 18.67 | 17.95 | 18.00 | 216,288 | -0.72(-3.85%) |
Jan 11, 2010 | 18.75 | 18.99 | 18.66 | 18.72 | 133,333 | +0.04(+0.21%) |
Jan 08, 2010 | 18.60 | 19.29 | 18.60 | 18.68 | 212,285 | +0.07(+0.38%) |
Jan 07, 2010 | 18.39 | 18.75 | 18.05 | 18.61 | 140,019 | +0.26(+1.42%) |
Jan 06, 2010 | 18.04 | 18.58 | 18.04 | 18.35 | 162,304 | +0.34(+1.89%) |
Jan 05, 2010 | 18.17 | 18.33 | 17.79 | 18.01 | 146,051 | -0.13(-0.72%) |
Jan 04, 2010 | 17.84 | 18.29 | 17.69 | 18.14 | 163,192 | +0.52(+2.95%) |
Dec 31, 2009 | 18.02 | 17.62 | 17.62 | 17.62 | 97,400 | -0.46(-2.54%) |
Dec 30, 2009 | 17.99 | 18.20 | 17.80 | 18.08 | 107,784 | +0.06(+0.33%) |
Dec 29, 2009 | 18.23 | 18.35 | 18.00 | 18.02 | 108,649 | -0.21(-1.15%) |
Dec 28, 2009 | 18.09 | 18.70 | 18.00 | 18.23 | 205,995 | +0.25(+1.39%) |
Dec 24, 2009 | 17.80 | 18.08 | 17.46 | 17.98 | 43,827 | +0.19(+1.07%) |
Dec 23, 2009 | 17.51 | 17.89 | 17.09 | 17.79 | 221,526 | +0.43(+2.48%) |
Dec 22, 2009 | 17.26 | 17.54 | 17.18 | 17.36 | 196,184 | +0.15(+0.87%) |
Dec 21, 2009 | 17.62 | 17.76 | 17.11 | 17.21 | 310,167 | -0.27(-1.54%) |
Dec 18, 2009 | 16.69 | 17.70 | 16.58 | 17.48 | 2,008,253 | +0.83(+4.98%) |
Dec 17, 2009 | 16.86 | 16.93 | 16.56 | 16.65 | 299,477 | -0.30(-1.77%) |
Dec 16, 2009 | 16.90 | 16.99 | 16.68 | 16.95 | 256,218 | +0.12(+0.71%) |
Dec 15, 2009 | 16.71 | 16.97 | 16.70 | 16.83 | 190,827 | +0.03(+0.18%) |
Dec 14, 2009 | 16.67 | 16.87 | 16.44 | 16.80 | 182,777 | +0.37(+2.25%) |
Dec 11, 2009 | 16.46 | 16.59 | 16.35 | 16.43 | 106,213 | +0.00(+0.00%) |
Dec 10, 2009 | 16.67 | 16.82 | 16.37 | 16.43 | 329,415 | -0.13(-0.79%) |
Dec 09, 2009 | 16.84 | 16.84 | 16.50 | 16.56 | 258,037 | -0.32(-1.90%) |
Dec 08, 2009 | 17.24 | 17.32 | 16.72 | 16.88 | 405,996 | -0.45(-2.60%) |
Dec 07, 2009 | 17.39 | 17.77 | 17.19 | 17.33 | 92,204 | -0.12(-0.69%) |
Dec 04, 2009 | 17.19 | 17.60 | 16.97 | 17.45 | 260,531 | +0.49(+2.89%) |
Dec 03, 2009 | 17.39 | 17.53 | 16.90 | 16.96 | 279,919 | -0.30(-1.74%) |
Dec 02, 2009 | 17.20 | 17.59 | 17.02 | 17.26 | 163,888 | +0.02(+0.12%) |
Dec 01, 2009 | 16.89 | 17.25 | 16.76 | 17.24 | 174,959 | +0.43(+2.56%) |
Nov 30, 2009 | 16.67 | 16.81 | 16.48 | 16.81 | 206,065 | +0.03(+0.18%) |
Nov 27, 2009 | 16.58 | 17.30 | 16.58 | 16.78 | 139,499 | -0.29(-1.70%) |
Nov 25, 2009 | 16.87 | 17.14 | 16.71 | 17.07 | 162,674 | +0.32(+1.91%) |
Nov 24, 2009 | 16.75 | 16.86 | 16.25 | 16.75 | 270,424 | -0.20(-1.18%) |
Nov 23, 2009 | 17.10 | 17.50 | 16.81 | 16.95 | 107,058 | +0.11(+0.65%) |
Nov 20, 2009 | 16.80 | 17.04 | 16.74 | 16.84 | 137,147 | -0.02(-0.12%) |
Nov 19, 2009 | 17.27 | 17.45 | 16.75 | 16.86 | 180,069 | -0.56(-3.21%) |
Nov 18, 2009 | 17.50 | 17.68 | 17.26 | 17.42 | 167,634 | -0.02(-0.11%) |
Nov 17, 2009 | 17.35 | 17.57 | 17.18 | 17.44 | 282,033 | +0.00(+0.00%) |
Nov 16, 2009 | 17.51 | 17.86 | 16.86 | 17.44 | 467,413 | +0.27(+1.57%) |
Nov 13, 2009 | 17.65 | 17.85 | 17.11 | 17.17 | 348,728 | -0.23(-1.32%) |
Nov 12, 2009 | 17.03 | 18.04 | 17.03 | 17.40 | 659,350 | +0.27(+1.58%) |
Nov 11, 2009 | 15.73 | 17.13 | 15.70 | 17.13 | 536,881 | +1.58(+10.16%) |
Nov 10, 2009 | 15.78 | 15.89 | 15.45 | 15.55 | 451,320 | -0.26(-1.64%) |
Nov 09, 2009 | 16.35 | 16.35 | 15.50 | 15.81 | 657,238 | -0.34(-2.11%) |
Nov 06, 2009 | 16.39 | 16.39 | 16.01 | 16.15 | 589,128 | -0.27(-1.64%) |
Nov 05, 2009 | 17.05 | 17.05 | 16.33 | 16.42 | 814,443 | -1.01(-5.79%) |
Nov 04, 2009 | 17.78 | 18.00 | 17.29 | 17.43 | 306,583 | -0.21(-1.19%) |
Nov 03, 2009 | 16.92 | 17.65 | 16.65 | 17.64 | 287,554 | +0.55(+3.22%) |