Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.17 | 16.24 | 15.99 | 15.99 | 10,229 | -0.17(-1.03%) |
Jan 28, 2010 | 16.35 | 16.35 | 16.08 | 16.16 | 24,579 | -0.18(-1.08%) |
Jan 27, 2010 | 16.28 | 16.34 | 16.13 | 16.33 | 44,901 | -0.10(-0.64%) |
Jan 26, 2010 | 16.42 | 16.44 | 16.37 | 16.44 | 16,426 | +0.05(+0.31%) |
Jan 25, 2010 | 16.44 | 16.48 | 16.35 | 16.39 | 34,699 | +0.04(+0.24%) |
Jan 22, 2010 | 16.55 | 16.55 | 16.35 | 16.35 | 3,756 | -0.33(-2.00%) |
Jan 21, 2010 | 16.91 | 16.98 | 16.68 | 16.68 | 8,052 | -0.14(-0.82%) |
Jan 20, 2010 | 16.91 | 16.91 | 16.79 | 16.82 | 3,737 | -0.04(-0.24%) |
Jan 19, 2010 | 16.86 | 16.86 | 16.86 | 16.86 | 438 | +0.03(+0.18%) |
Jan 15, 2010 | 17.03 | 16.83 | 16.83 | 16.83 | 4,442 | -0.21(-1.24%) |
Jan 14, 2010 | 17.00 | 17.04 | 17.00 | 17.04 | 846 | +0.05(+0.32%) |
Jan 13, 2010 | 16.91 | 16.98 | 16.91 | 16.98 | 10,531 | +0.21(+1.27%) |
Jan 12, 2010 | 16.88 | 16.88 | 16.73 | 16.77 | 5,150 | -0.18(-1.06%) |
Jan 11, 2010 | 16.98 | 16.98 | 16.92 | 16.95 | 5,370 | +0.03(+0.15%) |
Jan 08, 2010 | 16.84 | 16.93 | 16.84 | 16.93 | 3,426 | +0.06(+0.34%) |
Jan 07, 2010 | 16.82 | 16.87 | 16.82 | 16.87 | 1,593 | +0.15(+0.89%) |
Jan 06, 2010 | 16.69 | 16.73 | 16.69 | 16.72 | 2,160 | +0.09(+0.56%) |
Jan 05, 2010 | 16.64 | 16.64 | 16.54 | 16.63 | 16,790 | +0.00(+0.02%) |
Jan 04, 2010 | 16.61 | 16.64 | 16.57 | 16.62 | 5,336 | +0.06(+0.35%) |
Dec 31, 2009 | 16.67 | 16.57 | 16.57 | 16.57 | 19,436 | -0.05(-0.30%) |
Dec 30, 2009 | 16.65 | 16.66 | 16.58 | 16.62 | 51,101 | -0.08(-0.47%) |
Dec 29, 2009 | 16.70 | 16.70 | 16.69 | 16.70 | 4,964 | -0.01(-0.04%) |
Dec 28, 2009 | 16.81 | 16.82 | 16.69 | 16.70 | 12,947 | -0.01(-0.06%) |
Dec 24, 2009 | 16.69 | 16.71 | 16.68 | 16.71 | 8,688 | +0.11(+0.67%) |
Dec 23, 2009 | 16.57 | 16.63 | 16.57 | 16.60 | 62,563 | +0.09(+0.55%) |
Dec 22, 2009 | 16.45 | 16.51 | 16.45 | 16.51 | 4,090 | +0.12(+0.75%) |
Dec 21, 2009 | 16.31 | 16.40 | 16.31 | 16.39 | 99,432 | +0.21(+1.27%) |
Dec 18, 2009 | 16.13 | 16.19 | 16.13 | 16.18 | 101,317 | -0.01(-0.07%) |
Dec 17, 2009 | 16.24 | 16.24 | 16.19 | 16.20 | 11,314 | -0.14(-0.84%) |
Dec 16, 2009 | 16.36 | 16.38 | 16.30 | 16.33 | 11,387 | +0.07(+0.44%) |
Dec 15, 2009 | 16.28 | 16.28 | 16.26 | 16.26 | 1,249 | -0.07(-0.42%) |
Dec 14, 2009 | 16.23 | 16.33 | 16.23 | 16.33 | 4,201 | +0.24(+1.52%) |
Dec 11, 2009 | 16.06 | 16.09 | 16.06 | 16.08 | 6,805 | +0.13(+0.84%) |
Dec 10, 2009 | 16.00 | 16.00 | 15.95 | 15.95 | 2,623 | +0.00(+0.02%) |
Dec 08, 2009 | 15.95 | 15.95 | 15.95 | 15.95 | 0 | -0.10(-0.63%) |
Dec 07, 2009 | 16.05 | 16.05 | 16.05 | 16.05 | 2,221 | -0.04(-0.26%) |
Dec 04, 2009 | 16.21 | 16.21 | 15.96 | 16.09 | 10,370 | -0.01(-0.07%) |
Dec 03, 2009 | 16.06 | 16.11 | 16.06 | 16.10 | 2,015 | +0.08(+0.47%) |
Dec 02, 2009 | 16.00 | 16.03 | 16.00 | 16.03 | 3,079 | +0.21(+1.36%) |
Dec 01, 2009 | 15.79 | 15.81 | 15.79 | 15.81 | 4,398 | +0.26(+1.66%) |
Nov 30, 2009 | 15.61 | 15.62 | 15.53 | 15.55 | 5,009 | -0.18(-1.11%) |
Nov 27, 2009 | 15.57 | 15.74 | 15.57 | 15.73 | 6,844 | -0.20(-1.23%) |
Nov 25, 2009 | 15.87 | 15.93 | 15.87 | 15.93 | 4,412 | +0.12(+0.76%) |
Nov 24, 2009 | 15.79 | 15.81 | 15.78 | 15.81 | 1,227 | -0.00(-0.01%) |
Nov 23, 2009 | 15.94 | 15.94 | 15.81 | 15.81 | 2,440 | +0.11(+0.69%) |
Nov 20, 2009 | 15.67 | 15.70 | 15.67 | 15.70 | 8,057 | -0.02(-0.10%) |
Nov 19, 2009 | 15.71 | 15.71 | 15.71 | 15.71 | 360 | -0.33(-2.04%) |
Nov 18, 2009 | 16.04 | 16.04 | 15.98 | 16.04 | 8,590 | -0.04(-0.26%) |
Nov 16, 2009 | 16.01 | 16.08 | 16.08 | 16.08 | 5,553 | +0.28(+1.79%) |
Nov 13, 2009 | 15.80 | 15.80 | 15.80 | 15.80 | 1,665 | -0.02(-0.11%) |
Nov 12, 2009 | 15.91 | 15.91 | 15.82 | 15.82 | 1,479 | -0.08(-0.53%) |
Nov 11, 2009 | 15.96 | 15.96 | 15.86 | 15.90 | 2,843 | +0.09(+0.57%) |
Nov 10, 2009 | 15.73 | 15.84 | 15.73 | 15.81 | 7,149 | +0.01(+0.09%) |
Nov 09, 2009 | 15.68 | 15.80 | 15.68 | 15.80 | 1,271 | +0.41(+2.66%) |
Nov 06, 2009 | 15.45 | 15.45 | 15.34 | 15.39 | 8,052 | -0.09(-0.56%) |
Nov 05, 2009 | 15.33 | 15.48 | 15.30 | 15.48 | 7,641 | +0.10(+0.63%) |
Nov 04, 2009 | 15.39 | 15.41 | 15.31 | 15.38 | 5,950 | +0.22(+1.45%) |
Nov 03, 2009 | 14.94 | 15.18 | 14.94 | 15.16 | 3,920 | +0.14(+0.91%) |