Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.16 | 16.31 | 15.74 | 15.74 | 446,191 | -0.37(-2.30%) |
Jan 28, 2010 | 16.45 | 16.50 | 16.05 | 16.11 | 265,607 | -0.30(-1.80%) |
Jan 27, 2010 | 16.25 | 16.51 | 16.12 | 16.40 | 288,504 | +0.08(+0.50%) |
Jan 26, 2010 | 16.62 | 16.67 | 16.31 | 16.32 | 235,119 | -0.38(-2.26%) |
Jan 25, 2010 | 16.81 | 16.82 | 16.54 | 16.70 | 224,637 | +0.06(+0.34%) |
Jan 22, 2010 | 16.91 | 17.02 | 16.59 | 16.64 | 366,670 | -0.34(-2.00%) |
Jan 21, 2010 | 17.14 | 17.26 | 16.72 | 16.98 | 603,014 | -0.16(-0.92%) |
Jan 20, 2010 | 17.47 | 17.48 | 17.01 | 17.14 | 521,247 | -0.49(-2.78%) |
Jan 19, 2010 | 17.38 | 17.64 | 17.31 | 17.63 | 247,950 | +0.25(+1.41%) |
Jan 15, 2010 | 17.43 | 17.38 | 17.38 | 17.38 | 455,685 | +0.00(+0.00%) |
Jan 14, 2010 | 17.22 | 17.53 | 17.22 | 17.38 | 126,181 | +0.05(+0.29%) |
Jan 13, 2010 | 17.02 | 17.40 | 16.87 | 17.33 | 749,439 | -0.03(-0.14%) |
Jan 12, 2010 | 17.30 | 17.50 | 17.24 | 17.36 | 213,337 | -0.14(-0.83%) |
Jan 11, 2010 | 17.67 | 17.84 | 17.31 | 17.50 | 240,659 | -0.11(-0.61%) |
Jan 08, 2010 | 17.53 | 17.73 | 17.51 | 17.61 | 123,375 | -0.02(-0.11%) |
Jan 07, 2010 | 17.42 | 17.91 | 17.30 | 17.63 | 176,677 | +0.21(+1.23%) |
Jan 06, 2010 | 17.36 | 17.67 | 17.30 | 17.42 | 270,189 | +0.01(+0.04%) |
Jan 05, 2010 | 17.70 | 17.74 | 17.23 | 17.41 | 248,046 | -0.36(-2.02%) |
Jan 04, 2010 | 17.59 | 17.99 | 17.59 | 17.77 | 278,729 | +0.39(+2.24%) |
Dec 31, 2009 | 17.75 | 17.38 | 17.38 | 17.38 | 253,441 | -0.30(-1.67%) |
Dec 30, 2009 | 17.54 | 17.76 | 17.38 | 17.67 | 239,972 | +0.17(+0.97%) |
Dec 29, 2009 | 17.74 | 17.74 | 17.46 | 17.50 | 72,488 | -0.16(-0.89%) |
Dec 28, 2009 | 17.77 | 17.77 | 17.50 | 17.66 | 161,695 | +0.00(+0.00%) |
Dec 24, 2009 | 17.72 | 17.72 | 17.50 | 17.66 | 57,106 | +0.04(+0.25%) |
Dec 23, 2009 | 17.67 | 17.74 | 17.41 | 17.62 | 177,329 | -0.01(-0.07%) |
Dec 22, 2009 | 17.49 | 17.66 | 17.30 | 17.63 | 217,800 | +0.14(+0.79%) |
Dec 21, 2009 | 17.73 | 17.89 | 17.34 | 17.49 | 330,222 | -0.13(-0.71%) |
Dec 18, 2009 | 17.36 | 17.71 | 17.36 | 17.62 | 982,292 | +0.42(+2.41%) |
Dec 17, 2009 | 17.01 | 17.27 | 16.95 | 17.20 | 190,516 | -0.06(-0.33%) |
Dec 16, 2009 | 17.53 | 17.71 | 17.08 | 17.26 | 260,932 | -0.09(-0.54%) |
Dec 15, 2009 | 17.41 | 17.70 | 17.28 | 17.35 | 303,542 | -0.16(-0.93%) |
Dec 14, 2009 | 17.38 | 17.53 | 17.35 | 17.52 | 448,752 | +0.22(+1.27%) |
Dec 11, 2009 | 16.87 | 17.36 | 16.79 | 17.30 | 262,123 | +0.50(+2.96%) |
Dec 10, 2009 | 16.98 | 17.13 | 16.70 | 16.80 | 288,340 | +0.01(+0.08%) |
Dec 09, 2009 | 16.48 | 16.87 | 16.34 | 16.79 | 271,059 | +0.23(+1.37%) |
Dec 08, 2009 | 16.43 | 16.62 | 16.15 | 16.56 | 244,378 | -0.09(-0.53%) |
Dec 07, 2009 | 16.96 | 16.96 | 16.57 | 16.65 | 431,199 | -0.31(-1.82%) |
Dec 04, 2009 | 16.57 | 17.35 | 16.57 | 16.96 | 562,834 | +0.74(+4.58%) |
Dec 03, 2009 | 16.63 | 16.84 | 16.20 | 16.21 | 215,089 | -0.33(-1.98%) |
Dec 02, 2009 | 16.50 | 16.92 | 16.38 | 16.54 | 288,873 | +0.03(+0.15%) |
Dec 01, 2009 | 16.08 | 16.65 | 16.08 | 16.52 | 617,640 | +0.62(+3.92%) |
Nov 30, 2009 | 16.20 | 16.39 | 15.80 | 15.89 | 521,966 | -0.28(-1.75%) |
Nov 27, 2009 | 16.25 | 16.46 | 15.86 | 16.18 | 253,994 | -0.40(-2.39%) |
Nov 25, 2009 | 16.63 | 16.89 | 16.53 | 16.57 | 371,446 | -0.01(-0.08%) |
Nov 24, 2009 | 16.73 | 16.74 | 16.43 | 16.59 | 192,195 | -0.09(-0.57%) |
Nov 23, 2009 | 16.53 | 17.11 | 16.53 | 16.68 | 220,183 | +0.21(+1.26%) |
Nov 20, 2009 | 16.26 | 16.53 | 16.10 | 16.47 | 248,548 | +0.07(+0.42%) |
Nov 19, 2009 | 16.88 | 16.96 | 16.35 | 16.40 | 343,528 | -0.57(-3.37%) |
Nov 18, 2009 | 16.97 | 17.04 | 16.74 | 16.98 | 245,015 | -0.10(-0.59%) |
Nov 17, 2009 | 17.04 | 17.17 | 16.75 | 17.08 | 329,451 | -0.11(-0.62%) |
Nov 16, 2009 | 16.95 | 17.36 | 16.70 | 17.18 | 428,949 | +0.45(+2.71%) |
Nov 13, 2009 | 16.52 | 16.98 | 16.37 | 16.73 | 355,844 | +0.04(+0.26%) |
Nov 12, 2009 | 17.21 | 17.40 | 16.66 | 16.69 | 314,934 | -0.53(-3.07%) |
Nov 11, 2009 | 17.34 | 17.59 | 17.02 | 17.21 | 337,970 | +0.03(+0.15%) |
Nov 10, 2009 | 17.40 | 17.71 | 17.14 | 17.19 | 426,138 | -0.26(-1.51%) |
Nov 09, 2009 | 17.57 | 17.71 | 17.37 | 17.45 | 475,263 | +0.13(+0.73%) |
Nov 06, 2009 | 17.29 | 17.73 | 17.13 | 17.33 | 485,512 | -0.14(-0.79%) |
Nov 05, 2009 | 17.20 | 17.52 | 16.94 | 17.47 | 768,532 | +0.50(+2.97%) |
Nov 04, 2009 | 17.56 | 18.24 | 16.92 | 16.96 | 815,420 | -0.49(-2.81%) |
Nov 03, 2009 | 16.59 | 17.52 | 16.59 | 17.45 | 667,896 | +0.69(+4.09%) |