Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.65 | 16.84 | 16.43 | 16.68 | 188,148 | +0.04(+0.24%) |
Jan 28, 2010 | 16.57 | 16.89 | 16.37 | 16.64 | 199,863 | -0.03(-0.18%) |
Jan 27, 2010 | 16.14 | 16.69 | 16.00 | 16.67 | 291,990 | +0.42(+2.58%) |
Jan 26, 2010 | 15.60 | 16.68 | 15.51 | 16.25 | 278,006 | +0.55(+3.50%) |
Jan 25, 2010 | 15.93 | 16.01 | 15.66 | 15.70 | 92,373 | -0.18(-1.13%) |
Jan 22, 2010 | 15.90 | 16.24 | 15.72 | 15.88 | 192,118 | -0.09(-0.56%) |
Jan 21, 2010 | 16.29 | 16.30 | 15.77 | 15.97 | 120,785 | -0.34(-2.08%) |
Jan 20, 2010 | 15.91 | 16.38 | 15.68 | 16.31 | 304,160 | +0.30(+1.87%) |
Jan 19, 2010 | 15.58 | 16.05 | 15.48 | 16.01 | 177,514 | +0.45(+2.89%) |
Jan 15, 2010 | 15.83 | 15.56 | 15.56 | 15.56 | 232,200 | -0.20(-1.27%) |
Jan 14, 2010 | 15.80 | 16.00 | 15.69 | 15.76 | 196,415 | -0.10(-0.63%) |
Jan 13, 2010 | 15.87 | 15.98 | 15.56 | 15.86 | 122,654 | -0.03(-0.19%) |
Jan 12, 2010 | 15.91 | 16.15 | 15.59 | 15.89 | 93,788 | -0.09(-0.56%) |
Jan 11, 2010 | 15.62 | 16.01 | 15.62 | 15.98 | 147,811 | +0.36(+2.30%) |
Jan 08, 2010 | 15.86 | 16.00 | 15.47 | 15.62 | 210,044 | -0.38(-2.38%) |
Jan 07, 2010 | 15.73 | 16.13 | 15.53 | 16.00 | 153,461 | +0.20(+1.27%) |
Jan 06, 2010 | 15.60 | 15.93 | 15.37 | 15.80 | 181,877 | +0.24(+1.54%) |
Jan 05, 2010 | 16.00 | 16.20 | 15.38 | 15.56 | 218,940 | -0.46(-2.87%) |
Jan 04, 2010 | 15.84 | 16.04 | 15.59 | 16.02 | 139,045 | +0.40(+2.56%) |
Dec 31, 2009 | 15.92 | 15.62 | 15.62 | 15.62 | 383,200 | -0.29(-1.82%) |
Dec 30, 2009 | 15.63 | 15.92 | 15.34 | 15.91 | 144,846 | +0.33(+2.12%) |
Dec 29, 2009 | 15.28 | 15.84 | 15.25 | 15.58 | 171,285 | +0.28(+1.83%) |
Dec 28, 2009 | 15.40 | 15.41 | 15.16 | 15.30 | 128,496 | +0.00(+0.00%) |
Dec 24, 2009 | 15.24 | 15.44 | 15.05 | 15.30 | 86,146 | +0.07(+0.46%) |
Dec 23, 2009 | 15.10 | 15.26 | 14.94 | 15.23 | 220,979 | +0.18(+1.20%) |
Dec 22, 2009 | 15.15 | 15.25 | 14.91 | 15.05 | 381,414 | -0.22(-1.44%) |
Dec 21, 2009 | 15.44 | 15.86 | 15.15 | 15.27 | 244,296 | -0.16(-1.04%) |
Dec 18, 2009 | 15.46 | 15.53 | 15.12 | 15.43 | 187,374 | +0.11(+0.72%) |
Dec 17, 2009 | 15.62 | 15.78 | 15.32 | 15.32 | 92,125 | -0.30(-1.92%) |
Dec 16, 2009 | 15.75 | 15.78 | 15.40 | 15.62 | 218,375 | -0.10(-0.64%) |
Dec 15, 2009 | 15.28 | 15.74 | 15.12 | 15.72 | 469,554 | +0.37(+2.41%) |
Dec 14, 2009 | 15.05 | 15.50 | 14.91 | 15.35 | 373,537 | +0.25(+1.66%) |
Dec 11, 2009 | 15.07 | 15.29 | 15.00 | 15.10 | 551,365 | +0.03(+0.20%) |
Dec 10, 2009 | 14.92 | 15.16 | 14.92 | 15.07 | 1,106,484 | +0.18(+1.21%) |
Dec 09, 2009 | 15.56 | 15.65 | 14.76 | 14.89 | 3,394,437 | -0.60(-3.87%) |
Dec 08, 2009 | 15.78 | 15.96 | 15.35 | 15.49 | 232,216 | -0.51(-3.19%) |
Dec 07, 2009 | 16.51 | 16.58 | 15.82 | 16.00 | 110,628 | -0.59(-3.56%) |
Dec 04, 2009 | 16.26 | 16.72 | 16.03 | 16.59 | 150,284 | +0.52(+3.24%) |
Dec 03, 2009 | 16.20 | 16.39 | 16.00 | 16.07 | 93,693 | -0.22(-1.35%) |
Dec 02, 2009 | 17.21 | 17.21 | 16.19 | 16.29 | 101,546 | -0.78(-4.57%) |
Dec 01, 2009 | 17.12 | 17.44 | 16.81 | 17.07 | 82,000 | +0.12(+0.71%) |
Nov 30, 2009 | 17.03 | 17.21 | 16.84 | 16.95 | 363,803 | -0.16(-0.94%) |
Nov 27, 2009 | 17.14 | 17.25 | 16.49 | 17.11 | 85,867 | -0.13(-0.75%) |
Nov 25, 2009 | 17.16 | 17.39 | 17.14 | 17.24 | 34,507 | -0.06(-0.35%) |
Nov 24, 2009 | 17.50 | 17.50 | 17.21 | 17.30 | 37,107 | -0.17(-0.97%) |
Nov 23, 2009 | 16.86 | 17.57 | 16.61 | 17.47 | 77,468 | +0.79(+4.74%) |
Nov 20, 2009 | 16.90 | 17.00 | 16.50 | 16.68 | 143,971 | -1.10(-6.19%) |
Nov 19, 2009 | 17.39 | 17.97 | 17.02 | 17.78 | 218,673 | +0.39(+2.24%) |
Nov 18, 2009 | 16.90 | 17.70 | 16.82 | 17.39 | 152,288 | +0.50(+2.96%) |
Nov 17, 2009 | 16.49 | 17.15 | 16.25 | 16.89 | 250,423 | +0.65(+4.00%) |
Nov 16, 2009 | 15.18 | 16.69 | 15.18 | 16.24 | 429,253 | +1.23(+8.19%) |
Nov 13, 2009 | 16.25 | 16.50 | 14.96 | 15.01 | 654,372 | -0.39(-2.53%) |
Nov 12, 2009 | 15.15 | 15.50 | 14.82 | 15.40 | 317,401 | +0.19(+1.25%) |
Nov 11, 2009 | 15.50 | 15.52 | 15.20 | 15.21 | 229,695 | -0.19(-1.23%) |
Nov 10, 2009 | 15.47 | 15.62 | 15.35 | 15.40 | 61,500 | -0.07(-0.45%) |
Nov 09, 2009 | 15.57 | 15.82 | 15.40 | 15.47 | 44,383 | -0.19(-1.21%) |
Nov 06, 2009 | 15.62 | 15.71 | 15.38 | 15.66 | 28,883 | +0.07(+0.45%) |
Nov 05, 2009 | 15.56 | 15.82 | 15.50 | 15.59 | 51,005 | -0.03(-0.19%) |
Nov 04, 2009 | 15.82 | 15.97 | 15.57 | 15.62 | 79,663 | -0.19(-1.20%) |
Nov 03, 2009 | 15.70 | 15.91 | 15.66 | 15.81 | 29,310 | +0.04(+0.25%) |
Nov 02, 2009 | 15.83 | 15.92 | 15.67 | 15.77 | 26,885 | -0.03(-0.19%) |
Oct 30, 2009 | 16.08 | 16.24 | 15.75 | 15.80 | 140,270 | -0.15(-0.94%) |
Oct 29, 2009 | 16.06 | 16.11 | 15.79 | 15.95 | 43,027 | +0.01(+0.06%) |
Oct 28, 2009 | 16.05 | 16.14 | 15.90 | 15.94 | 57,116 | -0.06(-0.38%) |
Oct 27, 2009 | 16.52 | 16.62 | 15.98 | 16.00 | 68,900 | -0.38(-2.32%) |
Oct 26, 2009 | 16.64 | 17.20 | 16.20 | 16.38 | 152,564 | +0.35(+2.18%) |
Oct 23, 2009 | 16.05 | 16.38 | 16.02 | 16.03 | 75,780 | -0.12(-0.74%) |
Oct 22, 2009 | 16.04 | 16.20 | 15.95 | 16.15 | 54,003 | +0.13(+0.81%) |
Oct 21, 2009 | 16.09 | 16.23 | 16.00 | 16.02 | 25,414 | +0.01(+0.06%) |
Oct 20, 2009 | 15.99 | 16.09 | 15.98 | 16.01 | 72,399 | -0.08(-0.50%) |
Oct 19, 2009 | 16.16 | 16.46 | 16.05 | 16.09 | 39,239 | +0.04(+0.25%) |
Oct 16, 2009 | 16.17 | 16.35 | 16.00 | 16.05 | 54,140 | -0.25(-1.53%) |
Oct 15, 2009 | 16.47 | 16.47 | 16.07 | 16.30 | 65,459 | -0.24(-1.45%) |
Oct 14, 2009 | 17.00 | 17.01 | 16.48 | 16.54 | 41,055 | -0.32(-1.90%) |
Oct 13, 2009 | 16.70 | 17.00 | 16.13 | 16.86 | 254,322 | +0.20(+1.20%) |
Oct 12, 2009 | 16.13 | 16.79 | 16.10 | 16.66 | 218,064 | +0.36(+2.21%) |
Oct 09, 2009 | 16.03 | 16.31 | 15.98 | 16.30 | 95,606 | +0.31(+1.94%) |
Oct 08, 2009 | 16.20 | 16.32 | 15.79 | 15.99 | 90,694 | -0.04(-0.25%) |
Oct 07, 2009 | 15.73 | 16.35 | 15.73 | 16.03 | 91,079 | +0.60(+3.89%) |
Oct 06, 2009 | 15.22 | 15.43 | 15.04 | 15.43 | 77,467 | +0.39(+2.59%) |
Oct 05, 2009 | 15.02 | 15.30 | 14.97 | 15.04 | 82,273 | +0.04(+0.27%) |
Oct 02, 2009 | 15.10 | 15.35 | 15.00 | 15.00 | 133,452 | -0.15(-0.99%) |
Oct 01, 2009 | 15.02 | 15.37 | 15.02 | 15.15 | 64,746 | +0.00(+0.00%) |
Sep 30, 2009 | 15.30 | 15.52 | 14.87 | 15.15 | 1,006,676 | -0.07(-0.46%) |
Sep 29, 2009 | 15.03 | 15.59 | 14.96 | 15.22 | 396,612 | +0.19(+1.26%) |
Sep 28, 2009 | 15.54 | 15.54 | 14.53 | 15.03 | 229,040 | -0.31(-2.02%) |
Sep 25, 2009 | 16.00 | 16.08 | 15.22 | 15.34 | 175,938 | -0.56(-3.52%) |
Sep 24, 2009 | 15.94 | 16.16 | 15.82 | 15.90 | 35,010 | -0.08(-0.50%) |
Sep 23, 2009 | 16.05 | 16.25 | 15.87 | 15.98 | 33,624 | -0.08(-0.50%) |
Sep 22, 2009 | 16.50 | 16.50 | 16.00 | 16.06 | 48,291 | -0.29(-1.77%) |
Sep 21, 2009 | 16.43 | 16.46 | 16.19 | 16.35 | 62,806 | -0.10(-0.61%) |
Sep 18, 2009 | 16.53 | 16.53 | 16.25 | 16.45 | 226,671 | -0.09(-0.54%) |
Sep 17, 2009 | 15.86 | 16.59 | 15.84 | 16.54 | 204,863 | +0.54(+3.37%) |
Sep 16, 2009 | 15.93 | 16.16 | 15.76 | 16.00 | 65,202 | +0.02(+0.13%) |
Sep 15, 2009 | 15.97 | 16.12 | 15.75 | 15.98 | 43,886 | -0.07(-0.44%) |
Sep 14, 2009 | 15.80 | 16.13 | 15.75 | 16.05 | 33,011 | +0.17(+1.07%) |
Sep 11, 2009 | 15.94 | 15.95 | 15.72 | 15.88 | 28,660 | -0.02(-0.13%) |
Sep 10, 2009 | 15.80 | 16.23 | 15.74 | 15.90 | 76,641 | +0.10(+0.63%) |
Sep 09, 2009 | 15.67 | 16.04 | 15.59 | 15.80 | 49,845 | -0.10(-0.63%) |
Sep 08, 2009 | 16.15 | 16.15 | 15.74 | 15.90 | 93,880 | -0.10(-0.62%) |
Sep 04, 2009 | 16.04 | 16.15 | 15.94 | 16.00 | 37,274 | -0.11(-0.68%) |
Sep 03, 2009 | 16.50 | 16.50 | 16.10 | 16.11 | 27,272 | -0.38(-2.30%) |
Sep 02, 2009 | 16.03 | 16.50 | 16.03 | 16.49 | 24,123 | +0.46(+2.87%) |
Sep 01, 2009 | 15.86 | 16.19 | 15.80 | 16.03 | 50,051 | +0.17(+1.07%) |
Aug 31, 2009 | 16.02 | 16.11 | 15.80 | 15.86 | 62,233 | -0.16(-1.00%) |
Aug 28, 2009 | 16.17 | 16.77 | 15.75 | 16.02 | 39,665 | -0.29(-1.78%) |
Aug 27, 2009 | 16.21 | 16.50 | 16.08 | 16.31 | 113,952 | +0.01(+0.06%) |
Aug 26, 2009 | 17.18 | 17.35 | 16.30 | 16.30 | 84,334 | -0.80(-4.68%) |
Aug 25, 2009 | 17.28 | 17.35 | 16.77 | 17.10 | 58,908 | -0.06(-0.35%) |
Aug 24, 2009 | 17.50 | 17.59 | 16.92 | 17.16 | 39,696 | -0.33(-1.89%) |
Aug 21, 2009 | 17.53 | 17.67 | 17.13 | 17.49 | 31,184 | +0.19(+1.10%) |
Aug 20, 2009 | 16.99 | 17.71 | 16.86 | 17.30 | 83,628 | +0.80(+4.85%) |
Aug 19, 2009 | 16.78 | 16.79 | 16.22 | 16.50 | 89,187 | -0.30(-1.79%) |
Aug 18, 2009 | 17.14 | 17.25 | 16.53 | 16.80 | 95,358 | -0.40(-2.33%) |
Aug 17, 2009 | 17.07 | 17.24 | 16.43 | 17.20 | 130,131 | -0.30(-1.71%) |
Aug 14, 2009 | 18.10 | 18.10 | 16.41 | 17.50 | 140,630 | -0.70(-3.85%) |
Aug 13, 2009 | 16.37 | 18.88 | 16.37 | 18.20 | 301,474 | +1.84(+11.25%) |
Aug 12, 2009 | 17.00 | 17.06 | 16.36 | 16.36 | 91,750 | -0.66(-3.88%) |
Aug 11, 2009 | 17.15 | 17.28 | 16.36 | 17.02 | 108,580 | -0.39(-2.24%) |
Aug 10, 2009 | 17.75 | 17.90 | 17.17 | 17.41 | 37,984 | -0.58(-3.22%) |
Aug 07, 2009 | 17.95 | 18.45 | 17.15 | 17.99 | 66,273 | +0.06(+0.33%) |
Aug 06, 2009 | 18.61 | 18.66 | 17.83 | 17.93 | 93,398 | -0.52(-2.82%) |
Aug 05, 2009 | 19.22 | 19.28 | 18.17 | 18.45 | 82,552 | -0.54(-2.84%) |
Aug 04, 2009 | 19.30 | 19.47 | 18.28 | 18.99 | 263,132 | -0.11(-0.58%) |
Aug 03, 2009 | 19.00 | 19.73 | 18.80 | 19.10 | 76,351 | +0.65(+3.52%) |
Jul 31, 2009 | 18.14 | 18.64 | 17.71 | 18.45 | 117,840 | +0.71(+4.00%) |
Jul 30, 2009 | 17.50 | 18.00 | 17.45 | 17.74 | 134,473 | +0.31(+1.78%) |
Jul 29, 2009 | 17.30 | 17.43 | 16.63 | 17.43 | 34,852 | +0.03(+0.17%) |
Jul 28, 2009 | 16.70 | 17.41 | 16.25 | 17.40 | 219,587 | +0.49(+2.90%) |
Jul 27, 2009 | 16.78 | 16.98 | 16.54 | 16.91 | 52,976 | +0.39(+2.36%) |
Jul 24, 2009 | 16.98 | 16.98 | 16.30 | 16.52 | 42,894 | -0.20(-1.20%) |
Jul 23, 2009 | 16.89 | 17.00 | 16.51 | 16.72 | 98,456 | +0.02(+0.12%) |
Jul 22, 2009 | 16.84 | 16.98 | 16.18 | 16.70 | 252,803 | -0.05(-0.30%) |
Jul 21, 2009 | 16.94 | 17.35 | 16.42 | 16.75 | 62,703 | -0.24(-1.41%) |
Jul 20, 2009 | 17.25 | 17.45 | 16.66 | 16.99 | 55,682 | -0.11(-0.64%) |
Jul 17, 2009 | 17.07 | 17.43 | 16.71 | 17.10 | 138,858 | -0.10(-0.58%) |
Jul 16, 2009 | 17.50 | 17.50 | 17.00 | 17.20 | 83,285 | -0.30(-1.71%) |
Jul 15, 2009 | 17.45 | 17.50 | 16.96 | 17.50 | 165,501 | +0.42(+2.46%) |
Jul 14, 2009 | 17.03 | 17.44 | 16.72 | 17.08 | 48,063 | +0.05(+0.29%) |
Jul 13, 2009 | 16.67 | 17.03 | 16.36 | 17.03 | 178,962 | +0.70(+4.29%) |
Jul 10, 2009 | 15.86 | 16.51 | 15.86 | 16.33 | 118,434 | +0.21(+1.30%) |
Jul 09, 2009 | 15.65 | 16.12 | 15.38 | 16.12 | 203,793 | +0.47(+3.00%) |
Jul 08, 2009 | 16.00 | 16.04 | 15.50 | 15.65 | 75,495 | -0.17(-1.07%) |
Jul 07, 2009 | 16.35 | 16.40 | 15.78 | 15.82 | 210,270 | -0.43(-2.65%) |
Jul 06, 2009 | 16.10 | 16.55 | 15.72 | 16.25 | 227,804 | +0.01(+0.06%) |
Jul 02, 2009 | 16.55 | 16.67 | 16.00 | 16.24 | 261,698 | -0.26(-1.58%) |
Jul 01, 2009 | 16.40 | 16.59 | 16.13 | 16.50 | 237,197 | +0.12(+0.73%) |
Jun 30, 2009 | 17.00 | 17.50 | 16.32 | 16.38 | 295,170 | -0.62(-3.65%) |
Jun 29, 2009 | 16.78 | 17.00 | 16.20 | 17.00 | 302,466 | +0.69(+4.23%) |
Jun 26, 2009 | 16.66 | 17.20 | 16.25 | 16.31 | 472,121 | -0.69(-4.06%) |