Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.03 | 17.17 | 16.82 | 16.84 | 161,290 | -0.15(-0.88%) |
Jan 28, 2010 | 17.21 | 17.23 | 16.86 | 16.99 | 95,956 | -0.15(-0.85%) |
Jan 27, 2010 | 17.01 | 17.14 | 16.89 | 17.13 | 198,330 | +0.09(+0.50%) |
Jan 26, 2010 | 17.04 | 17.25 | 17.04 | 17.05 | 176,326 | -0.13(-0.78%) |
Jan 25, 2010 | 17.26 | 17.26 | 17.12 | 17.18 | 243,814 | +0.10(+0.59%) |
Jan 22, 2010 | 17.41 | 17.44 | 17.04 | 17.08 | 133,486 | -0.38(-2.18%) |
Jan 21, 2010 | 17.85 | 17.89 | 17.46 | 17.46 | 250,313 | -0.38(-2.16%) |
Jan 20, 2010 | 17.89 | 17.89 | 17.75 | 17.84 | 85,684 | -0.16(-0.90%) |
Jan 19, 2010 | 17.76 | 18.01 | 17.76 | 18.00 | 99,056 | +0.22(+1.24%) |
Jan 15, 2010 | 17.97 | 17.78 | 17.78 | 17.78 | 170,629 | -0.23(-1.29%) |
Jan 14, 2010 | 17.94 | 18.02 | 17.91 | 18.02 | 19,377 | +0.05(+0.28%) |
Jan 13, 2010 | 17.86 | 17.99 | 17.76 | 17.97 | 41,237 | +0.18(+1.01%) |
Jan 12, 2010 | 17.87 | 17.88 | 17.74 | 17.79 | 53,959 | -0.23(-1.27%) |
Jan 11, 2010 | 18.05 | 18.08 | 17.93 | 18.01 | 52,456 | +0.04(+0.24%) |
Jan 08, 2010 | 17.89 | 17.97 | 17.87 | 17.97 | 47,168 | +0.05(+0.27%) |
Jan 07, 2010 | 17.77 | 17.94 | 17.72 | 17.92 | 119,866 | +0.13(+0.74%) |
Jan 06, 2010 | 17.72 | 17.80 | 17.71 | 17.79 | 155,772 | +0.06(+0.32%) |
Jan 05, 2010 | 17.62 | 17.73 | 17.59 | 17.73 | 124,403 | +0.09(+0.52%) |
Jan 04, 2010 | 17.44 | 17.64 | 17.44 | 17.64 | 72,676 | +0.31(+1.81%) |
Dec 31, 2009 | 17.51 | 17.33 | 17.33 | 17.33 | 644,746 | -0.14(-0.80%) |
Dec 30, 2009 | 17.41 | 17.48 | 17.41 | 17.47 | 142,690 | -0.01(-0.08%) |
Dec 29, 2009 | 17.58 | 17.58 | 17.48 | 17.48 | 93,833 | -0.03(-0.19%) |
Dec 28, 2009 | 17.55 | 17.58 | 17.46 | 17.52 | 85,102 | -0.01(-0.07%) |
Dec 24, 2009 | 17.45 | 17.53 | 17.45 | 17.53 | 47,463 | +0.10(+0.58%) |
Dec 23, 2009 | 17.43 | 17.46 | 17.36 | 17.43 | 611,241 | -0.09(-0.50%) |
Dec 22, 2009 | 17.46 | 17.52 | 17.46 | 17.51 | 216,895 | +0.07(+0.40%) |
Dec 21, 2009 | 17.36 | 17.50 | 17.36 | 17.44 | 224,193 | +0.19(+1.09%) |
Dec 18, 2009 | 17.23 | 17.26 | 17.10 | 17.26 | 242,203 | +0.10(+0.58%) |
Dec 17, 2009 | 17.21 | 17.26 | 17.14 | 17.16 | 70,214 | -0.19(-1.09%) |
Dec 16, 2009 | 17.40 | 17.49 | 17.32 | 17.35 | 72,120 | +0.06(+0.36%) |
Dec 15, 2009 | 17.35 | 17.38 | 17.26 | 17.28 | 62,768 | -0.10(-0.60%) |
Dec 14, 2009 | 17.36 | 17.39 | 17.36 | 17.39 | 58,999 | +0.13(+0.73%) |
Dec 11, 2009 | 17.20 | 17.27 | 17.16 | 17.26 | 89,595 | +0.11(+0.63%) |
Dec 10, 2009 | 17.16 | 17.19 | 17.12 | 17.15 | 140,398 | +0.09(+0.53%) |
Dec 09, 2009 | 17.02 | 17.08 | 16.96 | 17.06 | 40,477 | +0.04(+0.23%) |
Dec 08, 2009 | 17.08 | 17.10 | 16.99 | 17.02 | 196,441 | -0.18(-1.04%) |
Dec 07, 2009 | 17.25 | 17.33 | 17.17 | 17.20 | 70,244 | -0.03(-0.17%) |
Dec 04, 2009 | 17.33 | 17.41 | 17.08 | 17.23 | 136,256 | +0.14(+0.80%) |
Dec 03, 2009 | 17.33 | 17.42 | 17.09 | 17.09 | 95,509 | -0.16(-0.93%) |
Dec 02, 2009 | 17.27 | 17.33 | 17.21 | 17.26 | 126,652 | +0.02(+0.12%) |
Dec 01, 2009 | 17.25 | 17.28 | 17.17 | 17.24 | 54,345 | +0.20(+1.15%) |
Nov 30, 2009 | 16.95 | 17.05 | 16.85 | 17.04 | 411,383 | +0.12(+0.68%) |
Nov 27, 2009 | 16.75 | 17.06 | 16.72 | 16.92 | 172,045 | -0.35(-2.00%) |
Nov 25, 2009 | 17.22 | 17.28 | 17.17 | 17.27 | 260,099 | +0.09(+0.50%) |
Nov 24, 2009 | 17.20 | 17.21 | 17.04 | 17.18 | 492,360 | -0.02(-0.13%) |
Nov 23, 2009 | 17.17 | 17.33 | 17.16 | 17.21 | 539,407 | +0.24(+1.44%) |
Nov 20, 2009 | 16.93 | 17.00 | 16.89 | 16.96 | 177,589 | -0.08(-0.45%) |
Nov 19, 2009 | 17.20 | 17.20 | 16.95 | 17.04 | 1,245,351 | -0.28(-1.64%) |
Nov 18, 2009 | 17.28 | 17.32 | 17.24 | 17.32 | 41,845 | +0.03(+0.20%) |
Nov 17, 2009 | 17.22 | 17.30 | 17.18 | 17.29 | 56,016 | +0.00(+0.00%) |
Nov 16, 2009 | 17.12 | 17.38 | 17.12 | 17.29 | 41,932 | +0.30(+1.78%) |
Nov 13, 2009 | 16.93 | 17.08 | 16.91 | 16.99 | 140,606 | +0.07(+0.42%) |
Nov 12, 2009 | 17.14 | 17.20 | 16.90 | 16.91 | 196,063 | -0.23(-1.33%) |
Nov 11, 2009 | 17.20 | 17.27 | 17.09 | 17.14 | 90,203 | +0.11(+0.64%) |
Nov 10, 2009 | 17.09 | 17.09 | 16.93 | 17.03 | 101,023 | -0.02(-0.13%) |
Nov 09, 2009 | 16.81 | 17.06 | 16.80 | 17.06 | 145,261 | +0.41(+2.49%) |
Nov 06, 2009 | 16.55 | 16.68 | 16.49 | 16.64 | 110,527 | +0.02(+0.14%) |
Nov 05, 2009 | 16.44 | 16.63 | 16.40 | 16.62 | 231,266 | +0.18(+1.11%) |
Nov 04, 2009 | 16.52 | 16.57 | 16.36 | 16.44 | 214,919 | +0.11(+0.66%) |
Nov 03, 2009 | 16.14 | 16.33 | 16.09 | 16.33 | 90,355 | +0.09(+0.57%) |