Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.77 | 16.93 | 16.44 | 16.59 | 88,546 | -0.18(-1.07%) |
Jan 28, 2010 | 16.80 | 16.94 | 16.50 | 16.77 | 67,353 | -0.02(-0.12%) |
Jan 27, 2010 | 16.73 | 16.97 | 16.46 | 16.79 | 61,223 | -0.06(-0.36%) |
Jan 26, 2010 | 17.10 | 17.36 | 16.84 | 16.85 | 90,728 | -0.35(-2.03%) |
Jan 25, 2010 | 17.34 | 17.36 | 16.95 | 17.20 | 72,448 | -0.11(-0.64%) |
Jan 22, 2010 | 17.32 | 17.41 | 17.20 | 17.31 | 104,953 | +0.01(+0.06%) |
Jan 21, 2010 | 17.39 | 17.45 | 17.16 | 17.30 | 118,809 | -0.02(-0.12%) |
Jan 20, 2010 | 17.46 | 17.54 | 17.17 | 17.32 | 54,885 | -0.31(-1.76%) |
Jan 19, 2010 | 17.57 | 17.85 | 17.48 | 17.63 | 107,655 | +0.04(+0.23%) |
Jan 15, 2010 | 17.59 | 17.59 | 17.59 | 17.59 | 99,700 | +0.09(+0.51%) |
Jan 14, 2010 | 17.27 | 17.58 | 17.13 | 17.50 | 63,968 | +0.23(+1.33%) |
Jan 13, 2010 | 17.31 | 17.41 | 17.12 | 17.27 | 59,872 | +0.06(+0.35%) |
Jan 12, 2010 | 17.37 | 17.47 | 16.90 | 17.21 | 110,989 | -0.31(-1.77%) |
Jan 11, 2010 | 17.91 | 17.91 | 17.44 | 17.52 | 26,425 | -0.27(-1.52%) |
Jan 08, 2010 | 17.84 | 17.98 | 17.69 | 17.79 | 51,067 | -0.15(-0.84%) |
Jan 07, 2010 | 17.54 | 17.98 | 17.44 | 17.94 | 53,637 | +0.37(+2.11%) |
Jan 06, 2010 | 17.34 | 17.89 | 17.27 | 17.57 | 100,322 | +0.16(+0.92%) |
Jan 05, 2010 | 17.63 | 17.69 | 17.29 | 17.41 | 59,809 | -0.20(-1.14%) |
Jan 04, 2010 | 17.72 | 17.93 | 17.33 | 17.61 | 54,611 | +0.01(+0.06%) |
Dec 31, 2009 | 17.44 | 17.60 | 17.60 | 17.60 | 54,900 | +0.07(+0.40%) |
Dec 30, 2009 | 17.42 | 17.54 | 17.15 | 17.53 | 58,217 | -0.04(-0.23%) |
Dec 29, 2009 | 17.52 | 17.59 | 17.33 | 17.57 | 19,440 | +0.14(+0.80%) |
Dec 28, 2009 | 17.84 | 17.84 | 17.30 | 17.43 | 56,355 | -0.41(-2.30%) |
Dec 24, 2009 | 17.74 | 17.85 | 17.67 | 17.84 | 29,804 | +0.11(+0.62%) |
Dec 23, 2009 | 17.17 | 17.74 | 16.98 | 17.73 | 58,507 | +0.69(+4.05%) |
Dec 22, 2009 | 16.72 | 17.18 | 16.51 | 17.04 | 102,609 | +0.39(+2.34%) |
Dec 21, 2009 | 16.95 | 16.99 | 16.50 | 16.65 | 85,420 | -0.31(-1.83%) |
Dec 18, 2009 | 16.68 | 16.99 | 16.50 | 16.96 | 197,518 | +0.43(+2.60%) |
Dec 17, 2009 | 16.49 | 16.71 | 16.46 | 16.53 | 78,376 | +0.03(+0.18%) |
Dec 16, 2009 | 16.49 | 16.54 | 16.30 | 16.50 | 106,959 | +0.10(+0.61%) |
Dec 15, 2009 | 16.35 | 16.49 | 16.21 | 16.40 | 87,970 | -0.03(-0.18%) |
Dec 14, 2009 | 16.25 | 16.43 | 16.16 | 16.43 | 39,044 | +0.21(+1.29%) |
Dec 11, 2009 | 16.35 | 16.39 | 16.09 | 16.22 | 21,383 | -0.01(-0.06%) |
Dec 10, 2009 | 16.24 | 16.52 | 16.04 | 16.23 | 89,717 | +0.01(+0.06%) |
Dec 09, 2009 | 15.87 | 16.22 | 15.76 | 16.22 | 93,713 | +0.41(+2.59%) |
Dec 08, 2009 | 16.12 | 16.12 | 15.75 | 15.81 | 60,358 | -0.35(-2.17%) |
Dec 07, 2009 | 16.07 | 16.29 | 16.05 | 16.16 | 38,689 | +0.11(+0.69%) |
Dec 04, 2009 | 16.18 | 16.46 | 15.87 | 16.05 | 85,463 | +0.00(+0.00%) |
Dec 03, 2009 | 16.25 | 16.45 | 16.00 | 16.05 | 86,955 | -0.11(-0.68%) |
Dec 02, 2009 | 16.41 | 16.54 | 16.11 | 16.16 | 87,478 | -0.29(-1.76%) |
Dec 01, 2009 | 16.22 | 16.57 | 15.96 | 16.45 | 256,097 | +0.39(+2.43%) |
Nov 30, 2009 | 16.23 | 16.28 | 15.87 | 16.06 | 145,168 | -0.09(-0.56%) |
Nov 27, 2009 | 16.17 | 16.49 | 16.09 | 16.15 | 39,476 | -0.50(-3.00%) |
Nov 25, 2009 | 16.73 | 16.82 | 16.62 | 16.65 | 31,196 | -0.07(-0.42%) |
Nov 24, 2009 | 16.59 | 16.82 | 16.43 | 16.72 | 33,902 | +0.08(+0.48%) |
Nov 23, 2009 | 16.61 | 16.89 | 16.51 | 16.64 | 77,139 | +0.26(+1.59%) |
Nov 20, 2009 | 16.28 | 16.45 | 16.25 | 16.38 | 61,223 | -0.04(-0.24%) |
Nov 19, 2009 | 16.18 | 16.72 | 16.02 | 16.42 | 76,507 | +0.10(+0.61%) |
Nov 18, 2009 | 16.49 | 16.51 | 16.01 | 16.32 | 88,954 | -0.22(-1.33%) |
Nov 17, 2009 | 16.43 | 16.54 | 16.21 | 16.54 | 74,183 | +0.00(+0.00%) |
Nov 16, 2009 | 16.21 | 16.74 | 16.05 | 16.54 | 94,948 | +0.49(+3.05%) |
Nov 13, 2009 | 15.91 | 16.33 | 15.69 | 16.05 | 29,996 | +0.26(+1.65%) |
Nov 12, 2009 | 16.54 | 16.57 | 15.74 | 15.79 | 109,141 | -0.83(-4.99%) |
Nov 11, 2009 | 16.56 | 16.71 | 16.34 | 16.62 | 55,462 | +0.30(+1.84%) |
Nov 10, 2009 | 16.42 | 16.52 | 16.16 | 16.32 | 72,970 | -0.22(-1.33%) |
Nov 09, 2009 | 16.38 | 16.70 | 16.24 | 16.54 | 86,856 | +0.32(+1.97%) |
Nov 06, 2009 | 16.13 | 16.40 | 15.91 | 16.22 | 107,570 | +0.19(+1.19%) |
Nov 05, 2009 | 14.83 | 16.05 | 14.50 | 16.03 | 148,210 | +1.27(+8.60%) |
Nov 04, 2009 | 15.93 | 16.50 | 14.55 | 14.76 | 279,494 | -1.22(-7.63%) |
Nov 03, 2009 | 16.16 | 16.50 | 15.22 | 15.98 | 152,231 | -0.94(-5.56%) |