Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.89 | 18.90 | 18.61 | 18.80 | 5,337 | +0.30(+1.62%) |
Jan 28, 2010 | 18.55 | 18.89 | 18.49 | 18.50 | 34,754 | +0.35(+1.93%) |
Jan 27, 2010 | 18.34 | 18.34 | 18.00 | 18.15 | 17,967 | -0.30(-1.63%) |
Jan 26, 2010 | 18.50 | 18.65 | 18.45 | 18.45 | 14,557 | -0.91(-4.70%) |
Jan 25, 2010 | 18.96 | 19.36 | 18.96 | 19.36 | 45,998 | +0.51(+2.71%) |
Jan 22, 2010 | 19.39 | 19.40 | 18.85 | 18.85 | 58,291 | -0.65(-3.33%) |
Jan 21, 2010 | 19.64 | 19.64 | 19.50 | 19.50 | 12,271 | -0.30(-1.52%) |
Jan 20, 2010 | 20.10 | 20.16 | 19.62 | 19.80 | 289,645 | -1.32(-6.25%) |
Jan 19, 2010 | 20.95 | 21.13 | 20.65 | 21.12 | 32,987 | -1.43(-6.34%) |
Jan 15, 2010 | 22.55 | 22.55 | 22.55 | 0 | +0.11(+0.49%) | |
Jan 14, 2010 | 22.45 | 22.50 | 22.35 | 22.44 | 54,240 | +0.19(+0.85%) |
Jan 13, 2010 | 21.85 | 22.25 | 21.85 | 22.25 | 6,962 | +0.42(+1.92%) |
Jan 12, 2010 | 21.95 | 21.95 | 21.65 | 21.83 | 13,377 | -0.39(-1.76%) |
Jan 11, 2010 | 22.20 | 22.22 | 22.13 | 22.22 | 26,708 | +0.43(+1.97%) |
Jan 08, 2010 | 21.45 | 21.80 | 21.45 | 21.79 | 5,106 | +0.29(+1.35%) |
Jan 07, 2010 | 21.49 | 21.50 | 21.27 | 21.50 | 9,871 | -0.91(-4.06%) |
Jan 06, 2010 | 22.40 | 22.41 | 22.35 | 22.41 | 11,202 | +0.15(+0.67%) |
Jan 05, 2010 | 22.37 | 22.40 | 22.05 | 22.26 | 15,138 | +0.18(+0.82%) |
Jan 04, 2010 | 21.83 | 22.08 | 21.83 | 22.08 | 12,296 | +0.36(+1.66%) |
Dec 31, 2009 | 21.72 | 21.72 | 21.72 | 0 | +0.27(+1.26%) | |
Dec 30, 2009 | 21.10 | 21.45 | 21.10 | 21.45 | 12,490 | +0.56(+2.68%) |
Dec 29, 2009 | 20.65 | 20.89 | 20.65 | 20.89 | 3,636 | +0.14(+0.67%) |
Dec 28, 2009 | 20.80 | 20.80 | 20.65 | 20.75 | 11,809 | -0.05(-0.24%) |
Dec 24, 2009 | 20.90 | 21.00 | 20.66 | 20.80 | 5,419 | +0.69(+3.43%) |
Dec 23, 2009 | 20.11 | 20.14 | 19.95 | 20.11 | 15,981 | +0.31(+1.57%) |
Dec 22, 2009 | 19.71 | 20.09 | 19.71 | 19.80 | 5,993 | +0.09(+0.46%) |
Dec 21, 2009 | 19.63 | 20.00 | 19.63 | 19.71 | 30,745 | +0.11(+0.56%) |
Dec 18, 2009 | 19.60 | 19.60 | 19.41 | 19.60 | 6,794 | -0.11(-0.56%) |
Dec 17, 2009 | 19.85 | 19.90 | 19.69 | 19.71 | 74,820 | -0.94(-4.55%) |
Dec 16, 2009 | 20.41 | 20.75 | 20.41 | 20.65 | 3,353 | +0.15(+0.73%) |
Dec 15, 2009 | 20.84 | 20.99 | 20.50 | 20.50 | 8,802 | +0.10(+0.49%) |
Dec 14, 2009 | 20.40 | 20.59 | 20.40 | 20.40 | 16,879 | +0.25(+1.24%) |
Dec 11, 2009 | 20.11 | 20.30 | 20.10 | 20.15 | 11,088 | +1.11(+5.83%) |
Dec 10, 2009 | 19.00 | 19.05 | 18.73 | 19.04 | 18,718 | -0.02(-0.10%) |
Dec 09, 2009 | 19.08 | 19.16 | 19.06 | 19.06 | 7,181 | -0.02(-0.10%) |
Dec 08, 2009 | 19.00 | 19.17 | 18.90 | 19.08 | 18,456 | -0.21(-1.09%) |
Dec 07, 2009 | 19.27 | 19.30 | 19.00 | 19.29 | 1,589 | -0.21(-1.08%) |
Dec 04, 2009 | 19.45 | 19.60 | 19.40 | 19.50 | 8,326 | +0.10(+0.52%) |
Dec 03, 2009 | 19.40 | 19.40 | 19.39 | 19.40 | 1,273 | +0.11(+0.57%) |
Dec 02, 2009 | 19.40 | 19.40 | 19.15 | 19.29 | 4,501 | +0.14(+0.73%) |
Dec 01, 2009 | 19.00 | 19.15 | 18.81 | 19.15 | 49,489 | +0.47(+2.52%) |
Nov 30, 2009 | 18.60 | 18.68 | 18.40 | 18.68 | 7,768 | +0.38(+2.08%) |
Nov 27, 2009 | 18.15 | 18.30 | 18.04 | 18.30 | 8,548 | -0.85(-4.44%) |
Nov 25, 2009 | 18.90 | 19.15 | 18.90 | 19.15 | 2,138 | +0.35(+1.86%) |
Nov 24, 2009 | 18.95 | 18.95 | 18.51 | 18.80 | 15,952 | -0.50(-2.59%) |
Nov 23, 2009 | 19.30 | 19.30 | 19.12 | 19.30 | 10,625 | +0.80(+4.32%) |
Nov 20, 2009 | 18.75 | 18.75 | 18.40 | 18.50 | 53,505 | -0.10(-0.54%) |
Nov 19, 2009 | 18.86 | 18.86 | 18.54 | 18.60 | 5,314 | -0.44(-2.31%) |
Nov 18, 2009 | 19.03 | 19.04 | 18.82 | 19.04 | 10,720 | -0.21(-1.09%) |
Nov 17, 2009 | 19.39 | 19.39 | 19.05 | 19.25 | 3,567 | -0.10(-0.52%) |
Nov 16, 2009 | 19.30 | 19.35 | 19.05 | 19.35 | 5,063 | +0.02(+0.10%) |
Nov 13, 2009 | 19.01 | 19.35 | 19.01 | 19.33 | 7,029 | +0.33(+1.74%) |
Nov 12, 2009 | 19.10 | 19.10 | 18.96 | 19.00 | 6,328 | -0.40(-2.06%) |
Nov 11, 2009 | 19.40 | 19.40 | 19.20 | 19.40 | 5,385 | +0.95(+5.15%) |
Nov 10, 2009 | 18.40 | 18.55 | 18.33 | 18.45 | 5,440 | +0.27(+1.49%) |
Nov 09, 2009 | 18.12 | 18.24 | 18.12 | 18.18 | 8,194 | +0.13(+0.72%) |
Nov 06, 2009 | 17.98 | 18.16 | 17.80 | 18.05 | 18,272 | -0.20(-1.10%) |
Nov 05, 2009 | 18.00 | 18.25 | 17.99 | 18.25 | 35,906 | -0.02(-0.11%) |
Nov 04, 2009 | 17.90 | 18.30 | 17.90 | 18.27 | 20,699 | +0.27(+1.50%) |
Nov 03, 2009 | 17.60 | 18.00 | 17.60 | 18.00 | 30,264 | -0.80(-4.26%) |