Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 20.09 | 20.19 | 19.85 | 19.97 | 275,764 | -0.11(-0.55%) |
Jan 28, 2010 | 20.00 | 20.36 | 19.64 | 20.08 | 233,210 | +0.04(+0.20%) |
Jan 27, 2010 | 19.19 | 20.36 | 19.19 | 20.04 | 594,239 | +0.87(+4.54%) |
Jan 26, 2010 | 19.21 | 19.36 | 18.99 | 19.17 | 408,769 | -0.04(-0.21%) |
Jan 25, 2010 | 19.21 | 19.35 | 19.00 | 19.21 | 162,590 | +0.01(+0.05%) |
Jan 22, 2010 | 19.37 | 19.48 | 19.12 | 19.20 | 103,702 | -0.12(-0.62%) |
Jan 21, 2010 | 19.37 | 19.58 | 19.00 | 19.32 | 124,429 | +0.03(+0.16%) |
Jan 20, 2010 | 19.36 | 19.46 | 19.20 | 19.29 | 123,289 | -0.19(-0.98%) |
Jan 19, 2010 | 19.40 | 19.50 | 19.22 | 19.48 | 223,871 | +0.11(+0.57%) |
Jan 15, 2010 | 19.49 | 19.37 | 19.37 | 19.37 | 153,000 | -0.07(-0.36%) |
Jan 14, 2010 | 19.09 | 19.51 | 18.98 | 19.44 | 146,091 | +0.27(+1.41%) |
Jan 13, 2010 | 18.88 | 19.25 | 18.76 | 19.17 | 139,116 | +0.37(+1.97%) |
Jan 12, 2010 | 18.92 | 19.15 | 18.76 | 18.80 | 238,624 | -0.16(-0.84%) |
Jan 11, 2010 | 19.37 | 19.56 | 18.73 | 18.96 | 236,862 | -0.47(-2.42%) |
Jan 08, 2010 | 19.43 | 19.44 | 18.89 | 19.43 | 209,426 | -0.16(-0.82%) |
Jan 07, 2010 | 19.36 | 19.61 | 19.06 | 19.59 | 286,531 | +0.23(+1.19%) |
Jan 06, 2010 | 18.30 | 19.47 | 18.15 | 19.36 | 457,515 | +1.03(+5.62%) |
Jan 05, 2010 | 18.97 | 19.01 | 18.22 | 18.33 | 140,708 | -0.59(-3.12%) |
Jan 04, 2010 | 19.19 | 19.29 | 18.83 | 18.92 | 190,334 | -0.09(-0.47%) |
Dec 31, 2009 | 18.96 | 19.01 | 19.01 | 19.01 | 93,900 | +0.08(+0.42%) |
Dec 30, 2009 | 18.49 | 18.93 | 18.32 | 18.93 | 99,447 | +0.35(+1.88%) |
Dec 29, 2009 | 18.54 | 18.65 | 18.45 | 18.58 | 74,147 | +0.08(+0.43%) |
Dec 28, 2009 | 19.02 | 19.03 | 18.24 | 18.50 | 152,499 | -0.54(-2.84%) |
Dec 24, 2009 | 18.86 | 19.10 | 18.71 | 19.04 | 58,729 | +0.23(+1.22%) |
Dec 23, 2009 | 18.65 | 19.12 | 18.32 | 18.81 | 127,320 | +0.15(+0.80%) |
Dec 22, 2009 | 18.19 | 18.87 | 18.19 | 18.66 | 103,227 | +0.54(+2.98%) |
Dec 21, 2009 | 18.98 | 19.05 | 18.03 | 18.12 | 244,627 | -0.86(-4.53%) |
Dec 18, 2009 | 18.87 | 18.98 | 17.78 | 18.98 | 556,763 | +0.26(+1.39%) |
Dec 17, 2009 | 19.53 | 19.88 | 18.25 | 18.72 | 1,057,633 | -0.81(-4.15%) |
Dec 16, 2009 | 19.15 | 19.60 | 19.11 | 19.53 | 305,107 | +0.30(+1.56%) |
Dec 15, 2009 | 19.03 | 19.55 | 18.96 | 19.23 | 366,006 | +0.23(+1.21%) |
Dec 14, 2009 | 18.99 | 19.15 | 18.86 | 19.00 | 374,470 | +0.10(+0.53%) |
Dec 11, 2009 | 19.04 | 19.09 | 18.73 | 18.90 | 124,550 | -0.20(-1.05%) |
Dec 10, 2009 | 19.25 | 19.71 | 18.93 | 19.10 | 329,771 | -0.16(-0.83%) |
Dec 09, 2009 | 18.63 | 19.28 | 18.55 | 19.26 | 486,190 | +0.69(+3.72%) |
Dec 08, 2009 | 18.24 | 18.79 | 18.19 | 18.57 | 86,587 | +0.20(+1.09%) |
Dec 07, 2009 | 18.40 | 18.84 | 17.93 | 18.37 | 287,215 | -0.30(-1.61%) |
Dec 04, 2009 | 18.75 | 18.91 | 18.43 | 18.67 | 106,855 | +0.07(+0.38%) |
Dec 03, 2009 | 18.73 | 18.88 | 18.48 | 18.60 | 312,215 | -0.04(-0.21%) |
Dec 02, 2009 | 18.69 | 19.11 | 18.41 | 18.64 | 195,430 | +0.04(+0.22%) |
Dec 01, 2009 | 19.21 | 19.23 | 18.47 | 18.60 | 670,056 | -0.57(-2.97%) |
Nov 30, 2009 | 19.01 | 19.43 | 18.64 | 19.17 | 154,237 | +0.20(+1.05%) |
Nov 27, 2009 | 19.14 | 19.65 | 18.89 | 18.97 | 39,942 | -0.51(-2.62%) |
Nov 25, 2009 | 19.62 | 19.68 | 19.40 | 19.48 | 93,011 | -0.01(-0.05%) |
Nov 24, 2009 | 19.61 | 19.67 | 19.29 | 19.49 | 169,260 | -0.05(-0.26%) |
Nov 23, 2009 | 19.69 | 19.71 | 19.50 | 19.54 | 219,626 | +0.00(+0.00%) |
Nov 20, 2009 | 19.29 | 19.58 | 19.21 | 19.54 | 504,858 | +0.29(+1.51%) |
Nov 19, 2009 | 19.48 | 19.50 | 19.00 | 19.25 | 266,947 | -0.24(-1.23%) |
Nov 18, 2009 | 19.65 | 19.74 | 19.45 | 19.49 | 227,818 | -0.12(-0.61%) |
Nov 17, 2009 | 18.91 | 19.65 | 18.87 | 19.61 | 235,802 | +0.51(+2.67%) |
Nov 16, 2009 | 18.87 | 19.50 | 18.87 | 19.10 | 456,223 | +0.35(+1.87%) |
Nov 13, 2009 | 17.95 | 19.00 | 17.78 | 18.75 | 585,704 | +0.92(+5.16%) |
Nov 12, 2009 | 17.57 | 18.20 | 17.50 | 17.83 | 429,243 | +0.33(+1.89%) |
Nov 11, 2009 | 17.66 | 17.83 | 17.44 | 17.50 | 140,829 | -0.04(-0.23%) |
Nov 10, 2009 | 17.36 | 17.87 | 17.21 | 17.54 | 127,954 | +0.11(+0.63%) |
Nov 09, 2009 | 18.25 | 18.72 | 17.28 | 17.43 | 334,293 | -0.70(-3.86%) |
Nov 06, 2009 | 18.06 | 18.75 | 18.00 | 18.13 | 230,419 | -0.31(-1.68%) |
Nov 05, 2009 | 18.23 | 18.79 | 17.81 | 18.44 | 254,159 | +0.44(+2.44%) |
Nov 04, 2009 | 17.94 | 18.73 | 17.47 | 18.00 | 923,221 | +1.21(+7.21%) |
Nov 03, 2009 | 16.48 | 16.90 | 16.28 | 16.79 | 254,677 | +0.33(+2.00%) |