Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.11 | 16.22 | 15.88 | 15.91 | 37,204 | -0.18(-1.10%) |
Jan 28, 2010 | 16.21 | 16.23 | 16.02 | 16.09 | 22,885 | -0.10(-0.63%) |
Jan 27, 2010 | 16.03 | 16.21 | 16.00 | 16.19 | 33,630 | -0.04(-0.27%) |
Jan 26, 2010 | 16.35 | 16.42 | 16.24 | 16.24 | 25,304 | -0.23(-1.40%) |
Jan 25, 2010 | 16.41 | 16.53 | 16.40 | 16.47 | 20,315 | +0.24(+1.45%) |
Jan 22, 2010 | 16.57 | 16.57 | 16.22 | 16.23 | 36,916 | -0.24(-1.46%) |
Jan 21, 2010 | 16.71 | 16.80 | 16.43 | 16.47 | 37,947 | -0.36(-2.12%) |
Jan 20, 2010 | 16.97 | 16.97 | 16.74 | 16.83 | 34,959 | -0.41(-2.35%) |
Jan 19, 2010 | 17.14 | 17.27 | 17.00 | 17.23 | 74,847 | +0.15(+0.87%) |
Jan 15, 2010 | 17.19 | 17.09 | 17.09 | 17.09 | 31,215 | -0.14(-0.83%) |
Jan 14, 2010 | 17.18 | 17.27 | 17.14 | 17.23 | 49,656 | -0.06(-0.35%) |
Jan 13, 2010 | 17.23 | 17.32 | 17.13 | 17.29 | 30,167 | +0.06(+0.35%) |
Jan 12, 2010 | 17.29 | 17.31 | 17.17 | 17.23 | 22,763 | -0.20(-1.16%) |
Jan 11, 2010 | 17.44 | 17.45 | 17.34 | 17.43 | 10,684 | +0.10(+0.57%) |
Jan 08, 2010 | 17.23 | 17.34 | 17.14 | 17.33 | 26,308 | +0.11(+0.64%) |
Jan 07, 2010 | 17.21 | 17.26 | 17.12 | 17.22 | 29,258 | -0.04(-0.22%) |
Jan 06, 2010 | 17.28 | 17.36 | 17.26 | 17.26 | 36,773 | -0.11(-0.63%) |
Jan 05, 2010 | 17.35 | 17.42 | 17.28 | 17.37 | 48,396 | +0.15(+0.89%) |
Jan 04, 2010 | 17.12 | 17.23 | 16.98 | 17.22 | 28,126 | +0.41(+2.41%) |
Dec 31, 2009 | 16.94 | 16.81 | 16.81 | 16.81 | 68,819 | +0.03(+0.16%) |
Dec 30, 2009 | 16.70 | 16.80 | 16.64 | 16.78 | 78,987 | +0.06(+0.36%) |
Dec 29, 2009 | 16.86 | 16.86 | 16.71 | 16.72 | 37,082 | +0.07(+0.43%) |
Dec 28, 2009 | 16.61 | 16.65 | 16.49 | 16.65 | 39,685 | +0.12(+0.73%) |
Dec 24, 2009 | 16.57 | 16.57 | 16.48 | 16.53 | 11,045 | +0.08(+0.46%) |
Dec 23, 2009 | 16.00 | 16.49 | 16.00 | 16.46 | 21,383 | +0.19(+1.14%) |
Dec 22, 2009 | 16.39 | 16.39 | 16.23 | 16.27 | 34,284 | -0.02(-0.10%) |
Dec 21, 2009 | 16.40 | 16.42 | 16.21 | 16.29 | 73,191 | -0.55(-3.25%) |
Dec 18, 2009 | 16.85 | 16.85 | 16.71 | 16.83 | 23,856 | -0.03(-0.19%) |
Dec 17, 2009 | 16.94 | 17.03 | 16.74 | 16.87 | 52,304 | -0.18(-1.03%) |
Dec 16, 2009 | 17.05 | 17.21 | 17.04 | 17.04 | 25,477 | +0.03(+0.16%) |
Dec 15, 2009 | 17.09 | 17.11 | 17.01 | 17.01 | 30,311 | -0.06(-0.35%) |
Dec 14, 2009 | 17.06 | 17.09 | 16.94 | 17.08 | 272,506 | +0.15(+0.87%) |
Dec 11, 2009 | 17.00 | 17.03 | 16.89 | 16.93 | 542,426 | -0.03(-0.19%) |
Dec 10, 2009 | 17.18 | 17.18 | 16.94 | 16.96 | 506,319 | -0.22(-1.31%) |
Dec 09, 2009 | 17.23 | 17.23 | 17.11 | 17.18 | 54,322 | +0.07(+0.38%) |
Dec 08, 2009 | 17.26 | 17.26 | 17.06 | 17.12 | 25,061 | -0.29(-1.67%) |
Dec 07, 2009 | 17.40 | 17.49 | 17.37 | 17.41 | 53,409 | -0.08(-0.44%) |
Dec 04, 2009 | 17.62 | 17.70 | 17.38 | 17.49 | 80,446 | +0.03(+0.18%) |
Dec 03, 2009 | 17.58 | 17.67 | 17.45 | 17.45 | 22,084 | -0.03(-0.18%) |
Dec 02, 2009 | 17.50 | 17.58 | 17.46 | 17.49 | 48,644 | +0.01(+0.06%) |
Dec 01, 2009 | 17.51 | 17.62 | 17.48 | 17.48 | 1,237,577 | +0.31(+1.82%) |
Nov 30, 2009 | 17.03 | 17.16 | 16.95 | 17.16 | 27,343 | +0.34(+2.02%) |
Nov 27, 2009 | 16.95 | 16.95 | 16.71 | 16.82 | 10,054 | -0.47(-2.69%) |
Nov 25, 2009 | 17.26 | 17.31 | 17.19 | 17.29 | 18,318 | +0.16(+0.96%) |
Nov 24, 2009 | 17.31 | 17.31 | 17.02 | 17.12 | 56,560 | -0.18(-1.04%) |
Nov 23, 2009 | 17.40 | 17.46 | 17.24 | 17.31 | 28,975 | +0.21(+1.25%) |
Nov 20, 2009 | 16.96 | 17.10 | 16.96 | 17.09 | 21,858 | -0.08(-0.48%) |
Nov 19, 2009 | 17.27 | 17.27 | 17.05 | 17.17 | 20,720 | -0.38(-2.15%) |
Nov 18, 2009 | 17.55 | 17.55 | 17.40 | 17.55 | 23,636 | -0.08(-0.47%) |
Nov 17, 2009 | 17.62 | 17.68 | 17.49 | 17.63 | 33,194 | -0.22(-1.26%) |
Nov 16, 2009 | 17.75 | 17.97 | 17.75 | 17.86 | 52,149 | +0.27(+1.53%) |
Nov 13, 2009 | 17.44 | 17.66 | 17.42 | 17.59 | 38,991 | +0.24(+1.36%) |
Nov 12, 2009 | 17.55 | 17.58 | 17.29 | 17.35 | 43,537 | -0.30(-1.70%) |
Nov 11, 2009 | 17.70 | 17.74 | 17.54 | 17.66 | 35,782 | +0.17(+0.97%) |
Nov 10, 2009 | 17.41 | 17.52 | 17.32 | 17.49 | 36,246 | -0.15(-0.84%) |
Nov 09, 2009 | 17.43 | 17.64 | 17.35 | 17.63 | 40,757 | +0.47(+2.71%) |
Nov 06, 2009 | 17.04 | 17.21 | 17.04 | 17.17 | 70,546 | -0.02(-0.10%) |
Nov 05, 2009 | 17.10 | 17.22 | 17.10 | 17.18 | 23,632 | +0.11(+0.64%) |
Nov 04, 2009 | 17.15 | 17.26 | 17.04 | 17.08 | 32,986 | +0.13(+0.74%) |
Nov 03, 2009 | 16.78 | 16.98 | 16.74 | 16.95 | 36,365 | -0.14(-0.80%) |