Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.99 | 17.13 | 16.63 | 16.63 | 173,101 | -0.36(-2.12%) |
Jan 28, 2010 | 16.83 | 17.10 | 16.52 | 16.99 | 216,373 | +0.17(+0.99%) |
Jan 27, 2010 | 16.35 | 16.85 | 16.35 | 16.83 | 102,197 | +0.36(+2.19%) |
Jan 26, 2010 | 16.33 | 16.69 | 16.24 | 16.47 | 100,539 | +0.11(+0.68%) |
Jan 25, 2010 | 16.41 | 16.52 | 16.22 | 16.35 | 63,803 | +0.06(+0.34%) |
Jan 22, 2010 | 16.55 | 16.80 | 16.24 | 16.30 | 99,572 | -0.25(-1.51%) |
Jan 21, 2010 | 16.94 | 17.05 | 16.55 | 16.55 | 136,016 | -0.30(-1.81%) |
Jan 20, 2010 | 17.24 | 17.49 | 16.80 | 16.85 | 120,755 | -0.50(-2.88%) |
Jan 19, 2010 | 17.05 | 17.44 | 16.91 | 17.35 | 101,313 | +0.30(+1.79%) |
Jan 15, 2010 | 17.27 | 17.05 | 17.05 | 17.05 | 143,362 | -0.14(-0.81%) |
Jan 14, 2010 | 16.99 | 17.32 | 16.88 | 17.19 | 62,730 | +0.17(+0.98%) |
Jan 13, 2010 | 16.69 | 17.16 | 16.63 | 17.02 | 126,579 | +0.36(+2.16%) |
Jan 12, 2010 | 16.80 | 16.96 | 16.63 | 16.66 | 68,166 | -0.22(-1.31%) |
Jan 11, 2010 | 17.16 | 17.16 | 16.83 | 16.88 | 44,564 | -0.14(-0.81%) |
Jan 08, 2010 | 17.05 | 17.13 | 16.85 | 17.02 | 59,404 | -0.06(-0.33%) |
Jan 07, 2010 | 16.83 | 17.13 | 16.74 | 17.08 | 81,644 | +0.19(+1.15%) |
Jan 06, 2010 | 17.13 | 17.44 | 16.80 | 16.88 | 96,829 | -0.25(-1.46%) |
Jan 05, 2010 | 17.74 | 17.85 | 17.02 | 17.13 | 93,627 | -0.61(-3.44%) |
Jan 04, 2010 | 17.77 | 17.88 | 17.44 | 17.74 | 59,860 | +0.28(+1.59%) |
Dec 31, 2009 | 17.57 | 17.46 | 17.46 | 17.46 | 97,294 | -0.11(-0.63%) |
Dec 30, 2009 | 17.35 | 17.69 | 17.21 | 17.57 | 85,113 | +0.19(+1.12%) |
Dec 29, 2009 | 17.35 | 17.55 | 17.32 | 17.38 | 34,711 | +0.03(+0.16%) |
Dec 28, 2009 | 17.71 | 17.71 | 17.24 | 17.35 | 44,189 | -0.33(-1.88%) |
Dec 24, 2009 | 17.71 | 17.80 | 17.55 | 17.69 | 20,045 | +0.03(+0.16%) |
Dec 23, 2009 | 17.74 | 17.93 | 17.57 | 17.66 | 77,454 | -0.06(-0.31%) |
Dec 22, 2009 | 17.88 | 17.97 | 17.69 | 17.71 | 73,156 | -0.22(-1.24%) |
Dec 21, 2009 | 17.69 | 17.99 | 17.30 | 17.93 | 84,423 | +0.28(+1.57%) |
Dec 18, 2009 | 17.46 | 17.66 | 17.13 | 17.66 | 387,261 | +0.42(+2.41%) |
Dec 17, 2009 | 17.35 | 17.52 | 17.13 | 17.24 | 73,977 | -0.28(-1.58%) |
Dec 16, 2009 | 17.80 | 17.91 | 17.35 | 17.52 | 77,287 | -0.17(-0.94%) |
Dec 15, 2009 | 17.99 | 18.02 | 17.69 | 17.69 | 144,409 | -0.30(-1.69%) |
Dec 14, 2009 | 17.55 | 17.99 | 17.28 | 17.99 | 104,005 | +0.53(+3.02%) |
Dec 11, 2009 | 17.16 | 17.49 | 17.01 | 17.46 | 52,760 | +0.36(+2.11%) |
Dec 10, 2009 | 17.60 | 17.69 | 16.91 | 17.10 | 71,864 | -0.44(-2.53%) |
Dec 09, 2009 | 17.49 | 17.57 | 17.19 | 17.55 | 66,136 | +0.11(+0.64%) |
Dec 08, 2009 | 17.55 | 17.60 | 17.13 | 17.44 | 105,234 | -0.19(-1.10%) |
Dec 07, 2009 | 17.52 | 17.88 | 17.19 | 17.63 | 83,920 | +0.06(+0.32%) |
Dec 04, 2009 | 17.21 | 17.60 | 17.13 | 17.57 | 105,486 | +0.64(+3.76%) |
Dec 03, 2009 | 17.60 | 17.66 | 16.88 | 16.94 | 96,882 | -0.58(-3.32%) |
Dec 02, 2009 | 17.35 | 17.55 | 17.08 | 17.52 | 83,081 | +0.14(+0.80%) |
Dec 01, 2009 | 17.19 | 17.38 | 16.80 | 17.38 | 196,879 | +0.30(+1.79%) |
Nov 30, 2009 | 16.49 | 17.19 | 16.41 | 17.08 | 136,159 | +0.58(+3.53%) |
Nov 27, 2009 | 16.52 | 17.21 | 16.49 | 16.49 | 60,289 | -0.67(-3.88%) |
Nov 25, 2009 | 17.41 | 17.63 | 17.16 | 17.16 | 58,682 | -0.17(-0.96%) |
Nov 24, 2009 | 17.38 | 17.44 | 16.88 | 17.32 | 70,164 | -0.08(-0.48%) |
Nov 23, 2009 | 17.19 | 17.57 | 17.19 | 17.41 | 94,539 | +0.50(+2.95%) |
Nov 20, 2009 | 16.66 | 17.19 | 16.66 | 16.91 | 64,743 | +0.17(+0.99%) |
Nov 19, 2009 | 17.21 | 17.21 | 16.49 | 16.74 | 84,233 | -0.67(-3.82%) |
Nov 18, 2009 | 17.32 | 17.41 | 17.10 | 17.41 | 70,156 | +0.14(+0.80%) |
Nov 17, 2009 | 16.74 | 17.27 | 16.55 | 17.27 | 110,174 | +0.44(+2.64%) |
Nov 16, 2009 | 16.30 | 16.91 | 16.30 | 16.83 | 125,339 | +0.72(+4.47%) |
Nov 13, 2009 | 16.16 | 16.41 | 15.91 | 16.11 | 80,604 | +0.22(+1.40%) |
Nov 12, 2009 | 16.35 | 16.63 | 15.88 | 15.88 | 81,966 | -0.47(-2.88%) |
Nov 11, 2009 | 16.24 | 16.63 | 15.97 | 16.35 | 121,292 | +0.75(+4.80%) |
Nov 10, 2009 | 16.02 | 16.22 | 15.50 | 15.61 | 79,036 | -0.53(-3.26%) |
Nov 09, 2009 | 16.19 | 16.30 | 15.94 | 16.13 | 86,065 | +0.17(+1.04%) |
Nov 06, 2009 | 15.88 | 16.11 | 15.77 | 15.97 | 99,826 | -0.17(-1.03%) |
Nov 05, 2009 | 15.94 | 16.19 | 15.88 | 16.13 | 63,275 | +0.30(+1.93%) |
Nov 04, 2009 | 16.30 | 16.33 | 15.74 | 15.83 | 125,472 | -0.33(-2.06%) |
Nov 03, 2009 | 16.08 | 16.30 | 15.94 | 16.16 | 68,745 | -0.11(-0.68%) |