Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 18.54 | 18.55 | 18.50 | 18.54 | 47,647 | +0.02(+0.13%) |
Jan 28, 2010 | 18.52 | 18.52 | 18.48 | 18.51 | 38,397 | +0.01(+0.04%) |
Jan 27, 2010 | 18.54 | 18.56 | 18.49 | 18.51 | 107,951 | +0.00(+0.00%) |
Jan 26, 2010 | 18.55 | 18.58 | 18.51 | 18.51 | 89,060 | +0.00(+0.02%) |
Jan 25, 2010 | 18.45 | 18.53 | 18.45 | 18.50 | 47,922 | -0.03(-0.18%) |
Jan 22, 2010 | 18.52 | 18.56 | 18.49 | 18.54 | 55,254 | +0.03(+0.16%) |
Jan 21, 2010 | 18.50 | 18.55 | 18.44 | 18.51 | 42,936 | +0.01(+0.08%) |
Jan 20, 2010 | 18.48 | 18.51 | 18.47 | 18.49 | 55,870 | +0.02(+0.13%) |
Jan 19, 2010 | 18.45 | 18.48 | 18.41 | 18.47 | 129,788 | +0.02(+0.12%) |
Jan 15, 2010 | 18.49 | 18.45 | 18.45 | 18.45 | 46,309 | +0.00(+0.01%) |
Jan 14, 2010 | 18.41 | 18.46 | 18.39 | 18.45 | 27,504 | +0.04(+0.20%) |
Jan 13, 2010 | 18.45 | 18.45 | 18.38 | 18.41 | 64,824 | -0.06(-0.34%) |
Jan 12, 2010 | 18.40 | 18.47 | 18.39 | 18.47 | 118,838 | +0.13(+0.69%) |
Jan 11, 2010 | 18.36 | 18.37 | 18.33 | 18.35 | 75,789 | +0.01(+0.05%) |
Jan 08, 2010 | 18.38 | 18.39 | 18.31 | 18.34 | 146,266 | +0.02(+0.09%) |
Jan 07, 2010 | 18.36 | 18.37 | 18.30 | 18.32 | 705,014 | -0.06(-0.31%) |
Jan 06, 2010 | 18.37 | 18.39 | 18.32 | 18.38 | 33,262 | +0.03(+0.15%) |
Jan 05, 2010 | 18.34 | 18.39 | 18.34 | 18.35 | 92,024 | +0.05(+0.27%) |
Jan 04, 2010 | 18.29 | 18.32 | 18.24 | 18.30 | 89,466 | -0.01(-0.03%) |
Dec 31, 2009 | 18.24 | 18.30 | 18.30 | 18.30 | 46,906 | +0.03(+0.15%) |
Dec 30, 2009 | 18.29 | 18.31 | 18.23 | 18.28 | 86,894 | -0.05(-0.29%) |
Dec 29, 2009 | 18.25 | 18.33 | 18.25 | 18.33 | 127,105 | -0.27(-1.46%) |
Dec 28, 2009 | 18.61 | 18.64 | 18.59 | 18.60 | 29,022 | -0.07(-0.36%) |
Dec 24, 2009 | 18.68 | 18.72 | 18.66 | 18.67 | 63,515 | -0.04(-0.20%) |
Dec 23, 2009 | 18.68 | 18.72 | 18.68 | 18.71 | 122,603 | -0.01(-0.07%) |
Dec 22, 2009 | 18.71 | 18.73 | 18.64 | 18.72 | 76,697 | -0.05(-0.27%) |
Dec 21, 2009 | 18.79 | 18.81 | 18.76 | 18.77 | 29,658 | -0.08(-0.43%) |
Dec 18, 2009 | 18.87 | 18.87 | 18.84 | 18.85 | 28,929 | +0.01(+0.04%) |
Dec 17, 2009 | 18.82 | 18.85 | 18.82 | 18.84 | 96,870 | +0.04(+0.20%) |
Dec 16, 2009 | 18.80 | 18.83 | 18.79 | 18.81 | 27,238 | +0.04(+0.21%) |
Dec 15, 2009 | 18.78 | 18.81 | 18.77 | 18.77 | 77,489 | -0.08(-0.41%) |
Dec 14, 2009 | 18.86 | 18.86 | 18.81 | 18.84 | 91,292 | +0.01(+0.07%) |
Dec 11, 2009 | 18.80 | 18.84 | 18.80 | 18.83 | 46,679 | -0.02(-0.12%) |
Dec 10, 2009 | 18.83 | 18.86 | 18.83 | 18.85 | 25,258 | -0.02(-0.12%) |
Dec 09, 2009 | 18.92 | 18.92 | 18.86 | 18.88 | 36,100 | -0.04(-0.23%) |
Dec 08, 2009 | 18.89 | 18.92 | 18.89 | 18.92 | 96,849 | +0.06(+0.34%) |
Dec 07, 2009 | 18.84 | 18.86 | 18.79 | 18.86 | 39,605 | +0.05(+0.29%) |
Dec 04, 2009 | 18.81 | 18.83 | 18.66 | 18.80 | 116,200 | -0.08(-0.43%) |
Dec 03, 2009 | 18.87 | 18.89 | 18.85 | 18.88 | 37,104 | -0.03(-0.16%) |
Dec 02, 2009 | 18.92 | 18.93 | 18.89 | 18.91 | 45,929 | +0.00(+0.00%) |
Dec 01, 2009 | 18.90 | 18.98 | 18.90 | 18.91 | 295,570 | -0.09(-0.46%) |
Nov 30, 2009 | 19.00 | 19.02 | 18.97 | 19.00 | 41,400 | +0.00(+0.02%) |
Nov 27, 2009 | 19.03 | 19.03 | 18.99 | 19.00 | 7,863 | +0.01(+0.07%) |
Nov 25, 2009 | 18.93 | 18.98 | 18.90 | 18.98 | 60,154 | +0.07(+0.35%) |
Nov 24, 2009 | 18.95 | 18.97 | 18.89 | 18.92 | 215,703 | +0.01(+0.07%) |
Nov 23, 2009 | 18.86 | 18.90 | 18.86 | 18.90 | 31,669 | +0.04(+0.23%) |
Nov 20, 2009 | 18.88 | 18.91 | 18.86 | 18.86 | 65,391 | -0.04(-0.23%) |
Nov 19, 2009 | 18.88 | 18.91 | 18.88 | 18.90 | 17,845 | +0.03(+0.18%) |
Nov 18, 2009 | 18.88 | 18.91 | 18.85 | 18.87 | 57,098 | -0.07(-0.39%) |
Nov 17, 2009 | 18.82 | 18.94 | 18.82 | 18.94 | 553,116 | +0.08(+0.44%) |
Nov 16, 2009 | 18.83 | 18.89 | 18.80 | 18.86 | 56,787 | +0.04(+0.20%) |
Nov 13, 2009 | 18.84 | 18.84 | 18.77 | 18.82 | 32,568 | +0.02(+0.11%) |
Nov 12, 2009 | 18.74 | 18.80 | 18.74 | 18.80 | 40,698 | +0.02(+0.08%) |
Nov 11, 2009 | 18.73 | 18.81 | 18.73 | 18.79 | 96,425 | +0.04(+0.21%) |
Nov 10, 2009 | 18.75 | 18.79 | 18.74 | 18.75 | 32,595 | +0.01(+0.07%) |
Nov 09, 2009 | 18.73 | 18.76 | 18.71 | 18.74 | 48,986 | +0.01(+0.04%) |
Nov 06, 2009 | 18.72 | 18.76 | 18.70 | 18.73 | 70,509 | +0.05(+0.27%) |
Nov 05, 2009 | 18.64 | 18.74 | 18.64 | 18.68 | 30,949 | +0.03(+0.14%) |
Nov 04, 2009 | 18.65 | 18.75 | 18.62 | 18.65 | 44,460 | -0.06(-0.30%) |
Nov 03, 2009 | 18.74 | 18.74 | 18.67 | 18.71 | 21,831 | -0.02(-0.11%) |