Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 22.02 | 22.39 | 21.69 | 22.10 | 794,872 | +0.25(+1.13%) |
Jan 28, 2010 | 21.50 | 22.08 | 21.14 | 21.85 | 910,461 | +0.45(+2.12%) |
Jan 27, 2010 | 20.73 | 21.41 | 19.90 | 21.40 | 1,161,824 | +0.31(+1.45%) |
Jan 26, 2010 | 20.29 | 21.56 | 20.17 | 21.09 | 965,629 | +0.81(+3.99%) |
Jan 25, 2010 | 19.85 | 20.33 | 19.25 | 20.28 | 665,721 | +0.68(+3.47%) |
Jan 22, 2010 | 19.88 | 20.44 | 19.55 | 19.60 | 720,336 | -0.33(-1.63%) |
Jan 21, 2010 | 20.68 | 20.92 | 19.90 | 19.93 | 507,061 | -0.67(-3.26%) |
Jan 20, 2010 | 20.56 | 20.66 | 20.01 | 20.60 | 381,261 | -0.21(-1.00%) |
Jan 19, 2010 | 20.60 | 20.83 | 20.20 | 20.81 | 349,967 | +0.33(+1.59%) |
Jan 15, 2010 | 20.83 | 20.48 | 20.48 | 20.48 | 406,769 | -0.19(-0.91%) |
Jan 14, 2010 | 20.53 | 20.83 | 20.44 | 20.67 | 380,517 | +0.12(+0.58%) |
Jan 13, 2010 | 19.65 | 20.66 | 19.43 | 20.55 | 489,331 | +0.97(+4.94%) |
Jan 12, 2010 | 20.41 | 20.41 | 19.48 | 19.58 | 694,084 | -1.04(-5.03%) |
Jan 11, 2010 | 20.87 | 20.87 | 20.33 | 20.62 | 463,878 | +0.00(+0.00%) |
Jan 08, 2010 | 20.95 | 21.15 | 20.46 | 20.62 | 536,486 | -0.38(-1.83%) |
Jan 07, 2010 | 19.87 | 21.06 | 19.74 | 21.00 | 1,302,227 | +1.53(+7.86%) |
Jan 06, 2010 | 19.57 | 19.71 | 19.36 | 19.47 | 531,605 | -0.24(-1.20%) |
Jan 05, 2010 | 19.50 | 19.73 | 19.05 | 19.71 | 577,126 | +0.13(+0.66%) |
Jan 04, 2010 | 19.42 | 19.64 | 19.12 | 19.58 | 530,361 | +0.50(+2.64%) |
Dec 31, 2009 | 19.14 | 19.08 | 19.08 | 19.08 | 398,360 | -0.12(-0.62%) |
Dec 30, 2009 | 19.05 | 19.28 | 18.58 | 19.20 | 568,316 | +0.07(+0.36%) |
Dec 29, 2009 | 19.17 | 19.17 | 18.84 | 19.13 | 294,068 | +0.10(+0.52%) |
Dec 28, 2009 | 19.46 | 19.56 | 18.90 | 19.03 | 281,540 | -0.44(-2.28%) |
Dec 24, 2009 | 19.28 | 19.47 | 19.05 | 19.47 | 142,750 | +0.27(+1.39%) |
Dec 23, 2009 | 18.55 | 19.23 | 18.24 | 19.21 | 956,438 | +1.18(+6.57%) |
Dec 22, 2009 | 17.26 | 18.22 | 17.14 | 18.02 | 555,753 | +0.85(+4.94%) |
Dec 21, 2009 | 17.28 | 17.47 | 16.91 | 17.17 | 492,911 | +0.02(+0.11%) |
Dec 18, 2009 | 16.62 | 17.25 | 16.36 | 17.15 | 2,972,833 | +0.63(+3.82%) |
Dec 17, 2009 | 16.39 | 16.58 | 16.21 | 16.52 | 543,729 | +0.42(+2.64%) |
Dec 16, 2009 | 16.02 | 16.84 | 15.99 | 16.10 | 1,052,741 | +0.28(+1.75%) |
Dec 15, 2009 | 16.30 | 16.30 | 15.82 | 15.82 | 758,385 | -0.51(-3.14%) |
Dec 14, 2009 | 16.31 | 16.54 | 16.28 | 16.34 | 1,068,578 | -0.38(-2.24%) |
Dec 11, 2009 | 17.05 | 17.05 | 16.43 | 16.71 | 958,300 | -0.22(-1.28%) |
Dec 10, 2009 | 17.35 | 17.42 | 16.81 | 16.93 | 363,453 | -0.27(-1.55%) |
Dec 09, 2009 | 17.09 | 17.20 | 16.79 | 17.19 | 342,785 | +0.08(+0.46%) |
Dec 08, 2009 | 17.14 | 17.45 | 16.88 | 17.12 | 545,781 | -0.17(-0.97%) |
Dec 07, 2009 | 17.22 | 17.85 | 17.05 | 17.28 | 756,931 | +0.14(+0.81%) |
Dec 04, 2009 | 17.66 | 18.03 | 16.73 | 17.14 | 2,778,768 | +0.03(+0.17%) |
Dec 03, 2009 | 17.74 | 17.80 | 17.02 | 17.12 | 655,367 | -0.69(-3.88%) |
Dec 02, 2009 | 17.86 | 18.11 | 17.67 | 17.81 | 464,493 | +0.02(+0.11%) |
Dec 01, 2009 | 17.95 | 18.09 | 17.57 | 17.79 | 517,498 | +0.19(+1.07%) |
Nov 30, 2009 | 17.90 | 18.13 | 17.38 | 17.60 | 509,852 | -0.33(-1.82%) |
Nov 27, 2009 | 17.87 | 18.37 | 17.78 | 17.92 | 265,930 | -0.61(-3.30%) |
Nov 25, 2009 | 18.59 | 18.84 | 18.26 | 18.54 | 428,613 | +0.03(+0.16%) |
Nov 24, 2009 | 18.35 | 18.68 | 17.89 | 18.51 | 711,831 | +0.17(+0.91%) |
Nov 23, 2009 | 18.31 | 18.91 | 18.15 | 18.34 | 591,261 | +0.38(+2.09%) |
Nov 20, 2009 | 18.09 | 18.13 | 17.58 | 17.96 | 878,769 | -0.38(-2.05%) |
Nov 19, 2009 | 18.64 | 18.71 | 18.31 | 18.34 | 659,628 | -0.80(-4.18%) |
Nov 18, 2009 | 19.14 | 19.61 | 18.88 | 19.14 | 657,968 | +0.03(+0.15%) |
Nov 17, 2009 | 18.91 | 19.12 | 18.56 | 19.11 | 587,529 | +0.08(+0.42%) |
Nov 16, 2009 | 19.13 | 19.43 | 18.87 | 19.03 | 480,652 | +0.22(+1.15%) |
Nov 13, 2009 | 18.85 | 19.36 | 18.61 | 18.81 | 424,368 | -0.18(-0.94%) |
Nov 12, 2009 | 19.89 | 19.96 | 18.93 | 18.99 | 572,905 | -1.04(-5.17%) |
Nov 11, 2009 | 19.64 | 20.28 | 19.63 | 20.03 | 705,592 | +0.85(+4.43%) |
Nov 10, 2009 | 19.77 | 20.27 | 18.97 | 19.18 | 692,548 | -0.78(-3.91%) |
Nov 09, 2009 | 20.00 | 20.09 | 19.38 | 19.96 | 709,191 | +0.32(+1.61%) |
Nov 06, 2009 | 18.73 | 19.84 | 18.44 | 19.64 | 1,244,306 | +1.43(+7.86%) |
Nov 05, 2009 | 17.96 | 18.70 | 17.89 | 18.21 | 1,266,359 | +0.46(+2.61%) |
Nov 04, 2009 | 18.09 | 18.55 | 17.65 | 17.75 | 984,012 | -0.11(-0.61%) |
Nov 03, 2009 | 17.07 | 17.90 | 16.97 | 17.86 | 728,828 | +0.40(+2.32%) |