Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 17.86 | 17.86 | 17.57 | 17.57 | 1,228 | -0.10(-0.56%) |
Jan 28, 2010 | 17.81 | 17.81 | 17.58 | 17.67 | 7,405 | -0.07(-0.41%) |
Jan 27, 2010 | 17.74 | 17.75 | 17.68 | 17.74 | 2,355 | +0.01(+0.06%) |
Jan 26, 2010 | 17.74 | 17.82 | 17.73 | 17.73 | 4,436 | -0.10(-0.56%) |
Jan 25, 2010 | 17.91 | 17.91 | 17.80 | 17.83 | 6,911 | +0.02(+0.09%) |
Jan 22, 2010 | 18.10 | 18.10 | 17.78 | 17.81 | 28,885 | -0.36(-1.99%) |
Jan 21, 2010 | 18.33 | 18.33 | 18.17 | 18.17 | 29,543 | -0.36(-1.96%) |
Jan 20, 2010 | 18.51 | 18.53 | 18.46 | 18.53 | 1,196 | +0.06(+0.30%) |
Jan 19, 2010 | 18.48 | 18.48 | 18.48 | 18.48 | 387 | +0.04(+0.20%) |
Jan 15, 2010 | 18.63 | 18.44 | 18.44 | 18.44 | 3,544 | -0.17(-0.91%) |
Jan 14, 2010 | 18.57 | 18.63 | 18.52 | 18.61 | 4,206 | +0.07(+0.38%) |
Jan 13, 2010 | 18.36 | 18.54 | 18.36 | 18.54 | 1,528 | +0.21(+1.13%) |
Jan 12, 2010 | 18.45 | 18.45 | 18.28 | 18.33 | 8,962 | -0.14(-0.78%) |
Jan 11, 2010 | 18.61 | 18.61 | 18.47 | 18.48 | 2,764 | +0.03(+0.17%) |
Jan 08, 2010 | 18.44 | 18.45 | 18.44 | 18.45 | 443 | -0.00(-0.02%) |
Jan 07, 2010 | 18.36 | 18.45 | 18.36 | 18.45 | 1,621 | +0.05(+0.28%) |
Jan 06, 2010 | 18.37 | 18.41 | 18.35 | 18.40 | 5,278 | +0.03(+0.15%) |
Jan 05, 2010 | 18.39 | 18.39 | 18.33 | 18.37 | 5,629 | -0.02(-0.09%) |
Jan 04, 2010 | 18.26 | 18.41 | 18.26 | 18.39 | 6,576 | +0.24(+1.34%) |
Dec 31, 2009 | 18.30 | 18.15 | 18.15 | 18.15 | 5,871 | -0.07(-0.40%) |
Dec 30, 2009 | 18.31 | 18.34 | 18.22 | 18.22 | 8,900 | -0.10(-0.53%) |
Dec 29, 2009 | 18.29 | 18.33 | 18.25 | 18.32 | 8,368 | +0.08(+0.45%) |
Dec 28, 2009 | 18.27 | 18.29 | 18.19 | 18.24 | 6,705 | +0.05(+0.30%) |
Dec 24, 2009 | 18.14 | 18.18 | 18.14 | 18.18 | 354 | +0.03(+0.15%) |
Dec 23, 2009 | 18.15 | 18.17 | 18.09 | 18.15 | 4,722 | +0.08(+0.46%) |
Dec 22, 2009 | 18.05 | 18.12 | 18.05 | 18.07 | 5,643 | -0.21(-1.15%) |
Dec 21, 2009 | 18.25 | 18.34 | 18.25 | 18.28 | 13,382 | +0.16(+0.90%) |
Dec 18, 2009 | 18.05 | 18.12 | 18.05 | 18.12 | 2,243 | +0.01(+0.04%) |
Dec 17, 2009 | 18.24 | 18.24 | 18.11 | 18.11 | 2,018 | -0.17(-0.93%) |
Dec 16, 2009 | 18.16 | 18.35 | 18.16 | 18.28 | 7,673 | +0.12(+0.65%) |
Dec 15, 2009 | 18.12 | 18.19 | 18.11 | 18.16 | 4,097 | +0.05(+0.25%) |
Dec 14, 2009 | 18.05 | 18.14 | 18.05 | 18.12 | 8,620 | +0.29(+1.62%) |
Dec 11, 2009 | 17.90 | 17.90 | 17.82 | 17.83 | 9,877 | +0.04(+0.20%) |
Dec 10, 2009 | 17.81 | 17.84 | 17.77 | 17.79 | 12,628 | +0.19(+1.08%) |
Dec 09, 2009 | 17.57 | 17.60 | 17.51 | 17.60 | 1,329 | +0.08(+0.46%) |
Dec 08, 2009 | 17.68 | 17.68 | 17.52 | 17.52 | 6,233 | -0.17(-0.97%) |
Dec 07, 2009 | 17.70 | 17.76 | 17.65 | 17.69 | 6,393 | +0.06(+0.36%) |
Dec 04, 2009 | 17.68 | 17.76 | 17.61 | 17.63 | 2,761 | +0.14(+0.77%) |
Dec 03, 2009 | 17.66 | 17.67 | 17.50 | 17.50 | 1,584 | -0.13(-0.75%) |
Dec 02, 2009 | 17.65 | 17.65 | 17.63 | 17.63 | 675 | +0.05(+0.29%) |
Dec 01, 2009 | 17.99 | 17.99 | 17.53 | 17.58 | 2,937 | +0.36(+2.07%) |
Nov 30, 2009 | 17.30 | 17.30 | 17.22 | 17.22 | 288 | -0.16(-0.91%) |
Nov 27, 2009 | 16.94 | 17.38 | 16.94 | 17.38 | 1,823 | +0.00(+0.00%) |
Nov 24, 2009 | 17.54 | 17.38 | 17.38 | 17.38 | 12,074 | -0.11(-0.62%) |
Nov 23, 2009 | 17.46 | 17.59 | 17.46 | 17.49 | 12,185 | +0.14(+0.83%) |
Nov 20, 2009 | 17.29 | 17.34 | 17.26 | 17.34 | 7,565 | -0.05(-0.31%) |
Nov 19, 2009 | 17.33 | 17.40 | 17.27 | 17.40 | 27,489 | -0.17(-0.94%) |
Nov 18, 2009 | 17.67 | 17.68 | 17.56 | 17.56 | 1,087 | -0.06(-0.34%) |
Nov 17, 2009 | 17.69 | 17.69 | 17.58 | 17.62 | 6,466 | -0.11(-0.62%) |
Nov 16, 2009 | 17.70 | 17.73 | 17.69 | 17.73 | 387 | +0.28(+1.62%) |
Nov 13, 2009 | 17.45 | 17.45 | 17.45 | 17.45 | 168 | -0.05(-0.27%) |
Nov 12, 2009 | 17.53 | 17.59 | 17.50 | 17.50 | 2,678 | -0.20(-1.11%) |
Nov 11, 2009 | 17.72 | 17.72 | 17.69 | 17.69 | 1,384 | +0.06(+0.35%) |
Nov 10, 2009 | 17.59 | 17.63 | 17.54 | 17.63 | 1,644 | +0.12(+0.71%) |
Nov 09, 2009 | 17.44 | 17.50 | 17.44 | 17.50 | 4,763 | +0.28(+1.62%) |
Nov 06, 2009 | 17.17 | 17.22 | 17.17 | 17.22 | 5,095 | +0.03(+0.16%) |
Nov 05, 2009 | 17.11 | 17.20 | 17.11 | 17.20 | 3,832 | +0.14(+0.80%) |
Nov 04, 2009 | 16.93 | 17.10 | 16.93 | 17.06 | 21,209 | +0.44(+2.65%) |