Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.84 | 17.02 | 16.09 | 16.09 | 257,923 | -0.75(-4.45%) |
Jan 28, 2010 | 17.16 | 17.17 | 16.74 | 16.84 | 50,713 | -0.27(-1.55%) |
Jan 27, 2010 | 17.39 | 17.86 | 17.09 | 17.11 | 114,357 | -0.33(-1.90%) |
Jan 26, 2010 | 17.90 | 17.96 | 17.28 | 17.44 | 69,346 | -0.46(-2.55%) |
Jan 25, 2010 | 18.28 | 18.28 | 17.74 | 17.89 | 33,460 | -0.24(-1.31%) |
Jan 22, 2010 | 18.81 | 19.30 | 17.91 | 18.13 | 109,125 | -0.69(-3.68%) |
Jan 21, 2010 | 19.60 | 19.60 | 18.82 | 18.82 | 58,148 | -0.74(-3.78%) |
Jan 20, 2010 | 19.63 | 19.75 | 18.49 | 19.56 | 145,525 | -0.30(-1.53%) |
Jan 19, 2010 | 19.19 | 19.91 | 18.83 | 19.87 | 39,669 | +0.77(+4.03%) |
Jan 15, 2010 | 19.50 | 19.10 | 19.10 | 19.10 | 123,987 | -0.40(-2.04%) |
Jan 14, 2010 | 19.38 | 19.60 | 19.13 | 19.50 | 33,631 | +0.14(+0.74%) |
Jan 13, 2010 | 18.73 | 19.37 | 18.63 | 19.36 | 65,264 | +0.65(+3.45%) |
Jan 12, 2010 | 18.93 | 19.24 | 18.41 | 18.71 | 66,885 | -0.18(-0.95%) |
Jan 11, 2010 | 19.39 | 19.46 | 18.88 | 18.89 | 70,587 | -0.35(-1.83%) |
Jan 08, 2010 | 19.08 | 19.52 | 19.08 | 19.24 | 35,946 | +0.08(+0.40%) |
Jan 07, 2010 | 19.52 | 19.84 | 18.90 | 19.17 | 65,889 | -0.24(-1.22%) |
Jan 06, 2010 | 19.22 | 19.44 | 19.22 | 19.40 | 42,541 | +0.14(+0.74%) |
Jan 05, 2010 | 19.30 | 19.67 | 19.19 | 19.26 | 93,970 | -0.09(-0.44%) |
Jan 04, 2010 | 18.96 | 19.75 | 18.96 | 19.35 | 58,459 | +0.41(+2.16%) |
Dec 31, 2009 | 18.89 | 18.94 | 18.94 | 18.94 | 81,639 | -0.05(-0.25%) |
Dec 30, 2009 | 18.82 | 19.22 | 18.82 | 18.99 | 79,297 | +0.00(+0.00%) |
Dec 29, 2009 | 18.99 | 19.18 | 18.77 | 18.99 | 49,596 | +0.08(+0.40%) |
Dec 28, 2009 | 18.80 | 19.08 | 18.28 | 18.91 | 140,667 | +0.21(+1.12%) |
Dec 24, 2009 | 18.72 | 19.12 | 18.50 | 18.70 | 50,447 | -0.07(-0.35%) |
Dec 23, 2009 | 18.95 | 19.08 | 18.47 | 18.77 | 63,111 | -0.18(-0.95%) |
Dec 22, 2009 | 19.18 | 19.41 | 18.46 | 18.95 | 186,046 | -0.34(-1.77%) |
Dec 21, 2009 | 19.60 | 19.98 | 19.19 | 19.29 | 119,105 | -0.27(-1.36%) |
Dec 18, 2009 | 19.95 | 20.21 | 18.95 | 19.56 | 403,575 | -0.35(-1.76%) |
Dec 17, 2009 | 19.87 | 20.13 | 19.81 | 19.91 | 95,222 | -0.04(-0.19%) |
Dec 16, 2009 | 19.82 | 20.23 | 19.77 | 19.94 | 133,810 | +0.04(+0.19%) |
Dec 15, 2009 | 18.81 | 19.95 | 18.71 | 19.91 | 269,776 | +0.99(+5.22%) |
Dec 14, 2009 | 18.78 | 19.26 | 18.57 | 18.92 | 92,480 | -0.04(-0.20%) |
Dec 11, 2009 | 17.96 | 19.06 | 17.73 | 18.96 | 301,682 | +1.04(+5.83%) |
Dec 10, 2009 | 17.73 | 17.91 | 17.56 | 17.91 | 179,231 | +0.34(+1.95%) |
Dec 09, 2009 | 17.23 | 17.84 | 17.23 | 17.57 | 194,671 | +0.32(+1.87%) |
Dec 08, 2009 | 17.23 | 17.50 | 17.01 | 17.25 | 308,078 | -0.02(-0.11%) |
Dec 07, 2009 | 17.19 | 17.52 | 16.91 | 17.27 | 112,415 | +0.16(+0.94%) |
Dec 04, 2009 | 16.68 | 17.19 | 16.56 | 17.11 | 137,059 | +0.63(+3.80%) |
Dec 03, 2009 | 16.86 | 16.94 | 16.40 | 16.48 | 117,819 | -0.27(-1.59%) |
Dec 02, 2009 | 16.77 | 17.08 | 16.51 | 16.75 | 157,640 | -0.09(-0.51%) |
Dec 01, 2009 | 17.14 | 17.26 | 16.66 | 16.83 | 261,413 | -0.09(-0.56%) |
Nov 30, 2009 | 15.89 | 17.05 | 15.88 | 16.93 | 220,969 | +1.08(+6.83%) |
Nov 27, 2009 | 15.92 | 16.76 | 15.75 | 15.84 | 43,266 | -0.34(-2.11%) |
Nov 25, 2009 | 16.10 | 16.33 | 16.10 | 16.19 | 100,421 | +0.09(+0.53%) |
Nov 24, 2009 | 16.75 | 16.75 | 16.05 | 16.10 | 204,005 | -0.59(-3.53%) |
Nov 23, 2009 | 16.94 | 16.98 | 16.62 | 16.69 | 213,437 | +0.03(+0.17%) |
Nov 20, 2009 | 16.89 | 17.28 | 16.48 | 16.66 | 2,348,502 | -1.84(-9.95%) |
Nov 19, 2009 | 18.46 | 18.68 | 17.99 | 18.50 | 90,753 | -0.18(-0.97%) |
Nov 18, 2009 | 18.80 | 18.80 | 18.06 | 18.68 | 28,949 | -0.07(-0.35%) |
Nov 17, 2009 | 18.55 | 18.75 | 18.37 | 18.75 | 24,258 | +0.04(+0.20%) |
Nov 16, 2009 | 18.80 | 18.80 | 18.43 | 18.71 | 86,269 | +0.04(+0.20%) |
Nov 13, 2009 | 18.67 | 18.72 | 18.48 | 18.67 | 23,581 | +0.26(+1.39%) |
Nov 12, 2009 | 18.61 | 18.75 | 18.32 | 18.42 | 72,714 | -0.38(-2.02%) |
Nov 11, 2009 | 18.77 | 18.80 | 18.52 | 18.80 | 45,036 | +0.29(+1.59%) |
Nov 10, 2009 | 18.39 | 19.56 | 18.39 | 18.50 | 77,232 | -0.09(-0.46%) |
Nov 09, 2009 | 18.43 | 19.13 | 18.33 | 18.59 | 32,155 | +0.29(+1.61%) |
Nov 06, 2009 | 18.42 | 18.63 | 18.23 | 18.29 | 103,838 | -0.71(-3.75%) |
Nov 05, 2009 | 18.98 | 19.17 | 18.76 | 19.00 | 69,625 | +0.11(+0.60%) |
Nov 04, 2009 | 19.60 | 19.74 | 18.84 | 18.89 | 192,503 | -0.76(-3.87%) |
Nov 03, 2009 | 19.27 | 19.67 | 19.03 | 19.65 | 41,589 | +0.11(+0.58%) |
Nov 02, 2009 | 19.30 | 19.59 | 18.93 | 19.54 | 117,530 | +0.46(+2.39%) |
Oct 30, 2009 | 19.38 | 19.69 | 19.00 | 19.08 | 178,970 | -0.51(-2.62%) |
Oct 29, 2009 | 18.77 | 19.65 | 18.13 | 19.59 | 248,492 | +0.92(+4.93%) |
Oct 28, 2009 | 19.12 | 19.56 | 17.82 | 18.67 | 371,907 | -0.42(-2.19%) |
Oct 27, 2009 | 21.50 | 21.65 | 19.02 | 19.09 | 195,852 | -2.47(-11.45%) |
Oct 26, 2009 | 21.55 | 22.31 | 21.08 | 21.56 | 160,447 | +0.18(+0.84%) |
Oct 23, 2009 | 22.17 | 22.30 | 20.50 | 21.38 | 226,741 | +0.34(+1.62%) |
Oct 22, 2009 | 20.97 | 21.05 | 20.26 | 21.04 | 108,463 | +0.19(+0.91%) |
Oct 21, 2009 | 20.12 | 20.91 | 20.12 | 20.85 | 176,891 | +0.67(+3.34%) |
Oct 20, 2009 | 19.78 | 20.25 | 19.49 | 20.17 | 101,903 | +0.34(+1.72%) |
Oct 19, 2009 | 18.38 | 20.17 | 18.34 | 19.83 | 163,225 | +1.59(+8.75%) |
Oct 16, 2009 | 18.34 | 18.54 | 18.18 | 18.24 | 113,400 | -0.03(-0.16%) |
Oct 15, 2009 | 18.57 | 18.82 | 18.13 | 18.26 | 65,002 | -0.24(-1.28%) |
Oct 14, 2009 | 18.77 | 19.77 | 18.45 | 18.50 | 206,544 | +0.26(+1.40%) |
Oct 13, 2009 | 17.98 | 18.60 | 17.56 | 18.25 | 69,861 | +0.37(+2.07%) |
Oct 12, 2009 | 18.61 | 19.22 | 17.72 | 17.88 | 127,331 | -1.11(-5.85%) |
Oct 09, 2009 | 18.78 | 19.09 | 18.77 | 18.99 | 113,229 | +0.37(+1.99%) |
Oct 08, 2009 | 18.23 | 18.82 | 17.92 | 18.62 | 101,142 | +0.44(+2.40%) |
Oct 07, 2009 | 17.51 | 18.20 | 17.32 | 18.18 | 104,421 | +0.53(+3.01%) |
Oct 06, 2009 | 17.66 | 17.77 | 17.47 | 17.65 | 40,268 | +0.02(+0.11%) |
Oct 05, 2009 | 17.75 | 18.04 | 17.54 | 17.63 | 84,027 | +0.02(+0.11%) |
Oct 02, 2009 | 17.23 | 17.89 | 17.17 | 17.61 | 76,692 | +0.06(+0.32%) |
Oct 01, 2009 | 17.13 | 17.86 | 16.99 | 17.55 | 188,204 | +0.17(+0.98%) |
Sep 30, 2009 | 17.56 | 18.04 | 16.82 | 17.38 | 1,261,505 | -0.28(-1.61%) |
Sep 29, 2009 | 17.27 | 18.00 | 17.03 | 17.67 | 297,878 | +0.58(+3.39%) |
Sep 28, 2009 | 17.04 | 17.47 | 16.95 | 17.09 | 171,262 | +0.23(+1.35%) |
Sep 25, 2009 | 17.00 | 17.08 | 16.48 | 16.86 | 92,028 | +0.05(+0.28%) |
Sep 24, 2009 | 16.89 | 17.01 | 16.76 | 16.81 | 100,012 | -0.15(-0.90%) |
Sep 23, 2009 | 17.08 | 17.08 | 16.68 | 16.96 | 67,256 | +0.02(+0.11%) |
Sep 22, 2009 | 16.80 | 17.08 | 16.63 | 16.94 | 153,784 | +0.41(+2.50%) |
Sep 21, 2009 | 16.08 | 16.85 | 16.06 | 16.53 | 104,331 | +0.43(+2.68%) |
Sep 18, 2009 | 16.18 | 16.48 | 15.96 | 16.10 | 107,389 | +0.06(+0.35%) |
Sep 17, 2009 | 15.90 | 16.53 | 15.90 | 16.04 | 148,057 | -0.02(-0.12%) |
Sep 16, 2009 | 16.02 | 16.10 | 15.41 | 16.06 | 162,023 | +0.81(+5.29%) |
Sep 15, 2009 | 15.37 | 16.02 | 15.21 | 15.26 | 136,239 | -0.07(-0.43%) |
Sep 14, 2009 | 15.90 | 16.11 | 14.76 | 15.32 | 295,647 | -0.60(-3.76%) |
Sep 11, 2009 | 16.25 | 16.25 | 15.68 | 15.92 | 157,144 | -0.34(-2.10%) |
Sep 10, 2009 | 16.03 | 16.39 | 15.92 | 16.26 | 130,187 | +0.19(+1.18%) |
Sep 09, 2009 | 15.75 | 16.13 | 15.67 | 16.07 | 61,225 | +0.38(+2.42%) |
Sep 08, 2009 | 15.66 | 15.93 | 15.37 | 15.69 | 25,599 | +0.06(+0.36%) |
Sep 04, 2009 | 14.87 | 15.70 | 14.78 | 15.63 | 53,683 | +0.91(+6.19%) |
Sep 03, 2009 | 14.89 | 14.92 | 14.43 | 14.72 | 114,265 | +0.08(+0.52%) |
Sep 02, 2009 | 15.04 | 15.30 | 14.38 | 14.65 | 202,262 | -0.33(-2.22%) |
Sep 01, 2009 | 15.43 | 15.82 | 14.97 | 14.98 | 98,799 | -0.49(-3.19%) |
Aug 31, 2009 | 16.13 | 16.13 | 14.84 | 15.47 | 84,654 | -0.66(-4.12%) |
Aug 28, 2009 | 16.42 | 16.60 | 16.05 | 16.14 | 21,329 | -0.16(-0.99%) |
Aug 27, 2009 | 15.56 | 16.34 | 15.20 | 16.30 | 56,362 | +0.70(+4.50%) |
Aug 26, 2009 | 15.33 | 15.90 | 15.28 | 15.60 | 98,473 | +0.12(+0.80%) |
Aug 25, 2009 | 15.86 | 15.86 | 15.23 | 15.47 | 101,069 | -0.44(-2.74%) |
Aug 24, 2009 | 16.69 | 16.69 | 15.77 | 15.91 | 236,440 | -0.68(-4.12%) |
Aug 21, 2009 | 16.54 | 16.68 | 16.34 | 16.59 | 86,072 | +0.17(+1.04%) |
Aug 20, 2009 | 15.70 | 16.51 | 15.62 | 16.42 | 506,262 | +1.71(+11.61%) |
Aug 19, 2009 | 14.46 | 15.01 | 14.46 | 14.71 | 179,133 | +0.03(+0.19%) |
Aug 18, 2009 | 15.92 | 16.16 | 14.40 | 14.69 | 599,162 | -1.22(-7.64%) |
Aug 17, 2009 | 16.55 | 16.72 | 15.76 | 15.90 | 106,752 | -0.93(-5.53%) |
Aug 14, 2009 | 17.08 | 17.14 | 16.69 | 16.83 | 191,569 | -0.12(-0.73%) |
Aug 13, 2009 | 16.73 | 17.29 | 16.52 | 16.95 | 376,553 | +0.43(+2.58%) |
Aug 12, 2009 | 17.13 | 17.55 | 16.42 | 16.53 | 311,247 | -0.31(-1.86%) |
Aug 11, 2009 | 15.76 | 16.99 | 15.73 | 16.84 | 635,558 | +1.10(+7.00%) |
Aug 10, 2009 | 17.50 | 17.56 | 15.61 | 15.74 | 591,940 | -1.27(-7.48%) |
Aug 07, 2009 | 18.43 | 18.43 | 16.90 | 17.01 | 175,319 | -1.05(-5.83%) |
Aug 06, 2009 | 19.22 | 19.42 | 17.09 | 18.07 | 348,582 | -0.66(-3.55%) |
Aug 05, 2009 | 18.73 | 19.00 | 18.52 | 18.73 | 109,034 | +0.03(+0.16%) |
Aug 04, 2009 | 18.75 | 18.82 | 18.56 | 18.70 | 49,295 | -0.03(-0.16%) |
Aug 03, 2009 | 18.55 | 18.99 | 18.55 | 18.73 | 62,110 | +0.21(+1.13%) |
Jul 31, 2009 | 19.31 | 19.57 | 18.25 | 18.52 | 257,883 | -0.77(-3.99%) |
Jul 30, 2009 | 19.08 | 19.93 | 18.88 | 19.29 | 338,498 | +0.40(+2.11%) |
Jul 29, 2009 | 18.44 | 18.94 | 18.44 | 18.89 | 110,051 | +0.40(+2.16%) |
Jul 28, 2009 | 18.32 | 18.80 | 18.32 | 18.49 | 182,990 | +0.18(+0.98%) |
Jul 27, 2009 | 18.22 | 18.46 | 17.80 | 18.31 | 84,591 | +0.03(+0.16%) |
Jul 24, 2009 | 18.25 | 18.99 | 18.19 | 18.28 | 62,888 | -0.23(-1.23%) |
Jul 23, 2009 | 19.08 | 19.36 | 17.91 | 18.51 | 369,822 | -0.66(-3.47%) |
Jul 22, 2009 | 18.91 | 19.53 | 18.89 | 19.18 | 99,903 | +0.06(+0.30%) |
Jul 21, 2009 | 19.19 | 19.36 | 18.87 | 19.12 | 111,677 | -0.09(-0.44%) |
Jul 20, 2009 | 19.06 | 19.40 | 18.79 | 19.20 | 196,157 | +0.13(+0.70%) |
Jul 17, 2009 | 18.87 | 19.64 | 18.71 | 19.07 | 320,025 | +0.29(+1.57%) |
Jul 16, 2009 | 18.96 | 18.99 | 18.70 | 18.78 | 92,922 | -0.12(-0.65%) |
Jul 15, 2009 | 18.78 | 19.17 | 18.66 | 18.90 | 249,034 | +0.47(+2.58%) |
Jul 14, 2009 | 18.63 | 18.93 | 18.06 | 18.43 | 93,499 | -0.04(-0.21%) |
Jul 13, 2009 | 17.78 | 18.55 | 17.37 | 18.46 | 284,814 | +1.03(+5.94%) |
Jul 10, 2009 | 18.07 | 18.07 | 17.22 | 17.43 | 331,138 | -0.61(-3.37%) |
Jul 09, 2009 | 18.33 | 18.33 | 17.85 | 18.04 | 179,502 | -0.05(-0.26%) |
Jul 08, 2009 | 18.43 | 18.50 | 17.85 | 18.08 | 424,525 | -0.26(-1.40%) |
Jul 07, 2009 | 18.88 | 18.99 | 18.28 | 18.34 | 450,793 | -0.34(-1.83%) |
Jul 06, 2009 | 18.99 | 19.20 | 18.53 | 18.68 | 576,145 | -0.39(-2.04%) |
Jul 02, 2009 | 18.69 | 19.44 | 18.59 | 19.07 | 1,263,844 | +0.07(+0.35%) |