Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.74 | 16.79 | 16.32 | 16.43 | 10,531 | -0.25(-1.49%) |
Jan 28, 2010 | 16.77 | 16.81 | 16.54 | 16.68 | 22,671 | -0.16(-0.98%) |
Jan 27, 2010 | 16.80 | 16.84 | 16.66 | 16.84 | 2,367 | +0.04(+0.25%) |
Jan 26, 2010 | 16.78 | 16.95 | 16.78 | 16.80 | 11,827 | -0.23(-1.32%) |
Jan 25, 2010 | 17.00 | 17.10 | 16.95 | 17.03 | 6,337 | +0.27(+1.59%) |
Jan 22, 2010 | 16.99 | 17.03 | 16.70 | 16.76 | 16,525 | -0.35(-2.03%) |
Jan 21, 2010 | 17.56 | 17.56 | 16.99 | 17.11 | 15,773 | -0.48(-2.74%) |
Jan 20, 2010 | 17.58 | 17.64 | 17.47 | 17.59 | 12,371 | -0.38(-2.11%) |
Jan 19, 2010 | 17.75 | 17.97 | 17.75 | 17.97 | 4,866 | +0.31(+1.78%) |
Jan 15, 2010 | 17.85 | 17.66 | 17.66 | 17.66 | 4,509 | -0.26(-1.46%) |
Jan 14, 2010 | 17.80 | 17.94 | 17.80 | 17.92 | 6,890 | +0.02(+0.13%) |
Jan 13, 2010 | 17.82 | 17.89 | 17.67 | 17.89 | 2,705 | +0.14(+0.81%) |
Jan 12, 2010 | 17.76 | 18.25 | 17.73 | 17.75 | 7,174 | -0.26(-1.46%) |
Jan 11, 2010 | 18.07 | 18.07 | 17.93 | 18.01 | 3,793 | +0.17(+0.93%) |
Jan 08, 2010 | 17.81 | 17.85 | 17.81 | 17.85 | 845 | +0.07(+0.38%) |
Jan 07, 2010 | 17.69 | 17.81 | 17.68 | 17.78 | 15,570 | -0.05(-0.29%) |
Jan 06, 2010 | 17.82 | 17.83 | 17.77 | 17.83 | 6,817 | +0.03(+0.17%) |
Jan 05, 2010 | 17.71 | 17.80 | 17.69 | 17.80 | 16,176 | +0.03(+0.18%) |
Jan 04, 2010 | 17.40 | 18.18 | 17.40 | 17.77 | 8,603 | +0.42(+2.42%) |
Dec 31, 2009 | 17.37 | 17.35 | 17.35 | 17.35 | 2,536 | +0.08(+0.48%) |
Dec 30, 2009 | 17.25 | 17.31 | 17.24 | 17.26 | 11,337 | -0.00(-0.01%) |
Dec 29, 2009 | 17.25 | 17.31 | 17.25 | 17.27 | 9,333 | +0.03(+0.16%) |
Dec 28, 2009 | 17.26 | 17.34 | 17.24 | 17.24 | 8,733 | +0.03(+0.17%) |
Dec 24, 2009 | 17.28 | 17.28 | 17.21 | 17.21 | 1,406 | +0.11(+0.66%) |
Dec 23, 2009 | 17.04 | 17.10 | 16.74 | 17.10 | 9,339 | +0.14(+0.84%) |
Dec 22, 2009 | 16.86 | 16.97 | 16.72 | 16.95 | 16,393 | +0.29(+1.72%) |
Dec 21, 2009 | 16.67 | 16.67 | 16.67 | 16.67 | 535 | -0.17(-1.01%) |
Dec 18, 2009 | 16.83 | 16.84 | 16.81 | 16.84 | 4,734 | +0.01(+0.05%) |
Dec 17, 2009 | 17.04 | 17.08 | 16.75 | 16.83 | 60,930 | -0.32(-1.87%) |
Dec 16, 2009 | 17.28 | 17.28 | 17.15 | 17.15 | 1,690 | +0.13(+0.78%) |
Dec 15, 2009 | 17.10 | 17.17 | 17.00 | 17.02 | 4,731 | -0.21(-1.24%) |
Dec 14, 2009 | 17.15 | 17.23 | 17.15 | 17.23 | 3,663 | +0.23(+1.36%) |
Dec 11, 2009 | 17.03 | 17.04 | 17.00 | 17.00 | 4,537 | +0.10(+0.58%) |
Dec 10, 2009 | 16.91 | 17.06 | 16.90 | 16.90 | 6,197 | +0.10(+0.60%) |
Dec 09, 2009 | 16.78 | 16.80 | 16.73 | 16.80 | 5,664 | -0.05(-0.32%) |
Dec 08, 2009 | 17.15 | 17.15 | 16.68 | 16.86 | 6,256 | -0.42(-2.42%) |
Dec 07, 2009 | 17.29 | 17.30 | 17.27 | 17.27 | 1,721 | +0.01(+0.07%) |
Dec 04, 2009 | 17.63 | 17.63 | 17.18 | 17.26 | 9,643 | -0.01(-0.03%) |
Dec 03, 2009 | 17.31 | 17.43 | 17.22 | 17.27 | 27,302 | -0.18(-1.04%) |
Dec 02, 2009 | 17.46 | 17.46 | 17.36 | 17.45 | 17,726 | +0.11(+0.65%) |
Dec 01, 2009 | 17.14 | 17.39 | 16.68 | 17.33 | 16,505 | +0.53(+3.16%) |
Nov 30, 2009 | 17.09 | 17.09 | 16.80 | 16.80 | 5,224 | -0.12(-0.72%) |
Nov 27, 2009 | 16.84 | 16.93 | 16.34 | 16.93 | 10,421 | -0.54(-3.09%) |
Nov 25, 2009 | 17.46 | 17.47 | 17.40 | 17.47 | 2,818 | +0.27(+1.59%) |
Nov 24, 2009 | 17.31 | 17.31 | 17.03 | 17.19 | 8,598 | +0.01(+0.04%) |
Nov 23, 2009 | 17.21 | 17.32 | 17.19 | 17.19 | 4,044 | +0.18(+1.07%) |
Nov 20, 2009 | 17.01 | 17.01 | 16.88 | 17.00 | 8,375 | -0.13(-0.75%) |
Nov 19, 2009 | 17.16 | 17.16 | 17.02 | 17.13 | 13,225 | -0.32(-1.84%) |
Nov 18, 2009 | 17.39 | 17.50 | 17.39 | 17.45 | 7,293 | +0.00(+0.02%) |
Nov 17, 2009 | 17.52 | 17.52 | 17.37 | 17.45 | 2,130 | -0.05(-0.27%) |
Nov 16, 2009 | 17.54 | 17.59 | 17.50 | 17.50 | 10,999 | +0.28(+1.65%) |
Nov 13, 2009 | 17.20 | 17.29 | 17.17 | 17.21 | 4,931 | +0.26(+1.51%) |
Nov 12, 2009 | 17.22 | 17.22 | 16.96 | 16.96 | 11,024 | -0.26(-1.50%) |
Nov 11, 2009 | 16.92 | 18.04 | 16.92 | 17.22 | 9,863 | -0.01(-0.07%) |
Nov 10, 2009 | 17.21 | 17.26 | 17.10 | 17.23 | 19,022 | -0.07(-0.40%) |
Nov 09, 2009 | 17.17 | 17.32 | 17.17 | 17.30 | 15,922 | +0.51(+3.06%) |
Nov 06, 2009 | 16.65 | 16.79 | 16.65 | 16.78 | 7,606 | +0.07(+0.44%) |
Nov 05, 2009 | 16.73 | 16.77 | 16.66 | 16.71 | 12,611 | +0.27(+1.62%) |
Nov 04, 2009 | 16.40 | 16.63 | 16.40 | 16.44 | 49,399 | +0.16(+1.00%) |
Nov 03, 2009 | 16.12 | 16.32 | 15.97 | 16.28 | 8,324 | +0.03(+0.17%) |