Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 19.14 | 19.16 | 18.99 | 18.99 | 1,972 | -0.25(-1.31%) |
Jan 28, 2010 | 19.67 | 19.67 | 19.02 | 19.24 | 6,486 | -0.06(-0.29%) |
Jan 27, 2010 | 19.04 | 19.29 | 19.04 | 19.29 | 2,120 | +0.24(+1.28%) |
Jan 26, 2010 | 18.82 | 19.29 | 18.82 | 19.05 | 1,958 | -0.10(-0.52%) |
Jan 25, 2010 | 19.27 | 19.27 | 18.85 | 19.15 | 1,863 | +0.05(+0.26%) |
Jan 22, 2010 | 19.62 | 19.62 | 19.09 | 19.10 | 5,367 | -0.36(-1.87%) |
Jan 21, 2010 | 19.34 | 19.55 | 19.12 | 19.46 | 13,888 | +0.32(+1.69%) |
Jan 20, 2010 | 19.14 | 19.14 | 18.86 | 19.14 | 2,466 | +0.08(+0.43%) |
Jan 19, 2010 | 18.94 | 19.06 | 18.94 | 19.06 | 1,356 | +0.26(+1.38%) |
Jan 15, 2010 | 18.78 | 18.80 | 18.80 | 18.80 | 616 | -0.30(-1.57%) |
Jan 14, 2010 | 18.68 | 19.16 | 18.68 | 19.10 | 7,271 | +0.35(+1.86%) |
Jan 13, 2010 | 18.52 | 18.75 | 18.52 | 18.75 | 3,452 | +0.22(+1.18%) |
Jan 12, 2010 | 18.62 | 18.71 | 18.50 | 18.53 | 7,464 | -0.15(-0.78%) |
Jan 11, 2010 | 18.89 | 18.90 | 18.67 | 18.68 | 6,996 | -0.16(-0.86%) |
Jan 08, 2010 | 18.62 | 18.86 | 18.62 | 18.84 | 2,034 | +0.05(+0.26%) |
Jan 07, 2010 | 18.25 | 18.79 | 18.25 | 18.79 | 9,635 | +0.54(+2.98%) |
Jan 06, 2010 | 18.25 | 18.31 | 18.24 | 18.25 | 8,515 | -0.03(-0.18%) |
Jan 05, 2010 | 18.41 | 18.41 | 18.22 | 18.28 | 8,004 | -0.17(-0.92%) |
Jan 04, 2010 | 18.41 | 18.56 | 18.39 | 18.45 | 5,371 | +0.27(+1.47%) |
Dec 31, 2009 | 18.39 | 18.18 | 18.18 | 18.18 | 1,602 | -0.09(-0.49%) |
Dec 30, 2009 | 18.37 | 18.43 | 18.26 | 18.27 | 4,250 | -0.13(-0.71%) |
Dec 29, 2009 | 18.41 | 18.41 | 18.40 | 18.40 | 4,225 | +0.08(+0.44%) |
Dec 28, 2009 | 18.39 | 18.42 | 18.32 | 18.32 | 2,166 | -0.06(-0.35%) |
Dec 24, 2009 | 18.42 | 18.42 | 18.39 | 18.39 | 643 | +0.08(+0.44%) |
Dec 23, 2009 | 18.39 | 18.39 | 18.25 | 18.30 | 1,584 | +0.08(+0.45%) |
Dec 22, 2009 | 18.26 | 18.26 | 18.05 | 18.22 | 2,918 | +0.15(+0.85%) |
Dec 21, 2009 | 18.18 | 18.18 | 18.07 | 18.07 | 2,339 | +0.15(+0.82%) |
Dec 18, 2009 | 17.87 | 17.92 | 17.70 | 17.92 | 8,501 | +0.20(+1.14%) |
Dec 17, 2009 | 17.74 | 17.74 | 17.70 | 17.72 | 1,692 | -0.04(-0.23%) |
Dec 16, 2009 | 17.89 | 17.89 | 17.76 | 17.76 | 1,504 | -0.11(-0.59%) |
Dec 15, 2009 | 18.09 | 18.09 | 17.84 | 17.87 | 4,903 | +0.17(+0.96%) |
Dec 14, 2009 | 17.70 | 17.70 | 17.70 | 17.70 | 246 | -0.02(-0.09%) |
Dec 11, 2009 | 17.64 | 17.71 | 17.64 | 17.71 | 2,906 | +0.15(+0.83%) |
Dec 10, 2009 | 17.48 | 17.70 | 17.48 | 17.57 | 1,141 | -0.09(-0.51%) |
Dec 09, 2009 | 17.61 | 17.69 | 17.61 | 17.66 | 2,959 | -0.11(-0.59%) |
Dec 08, 2009 | 17.76 | 17.76 | 17.76 | 17.76 | 246 | -0.08(-0.45%) |
Dec 07, 2009 | 17.75 | 17.84 | 17.75 | 17.84 | 704 | +0.03(+0.18%) |
Dec 04, 2009 | 17.79 | 17.81 | 17.79 | 17.81 | 397 | +0.07(+0.41%) |
Dec 03, 2009 | 17.74 | 17.74 | 17.74 | 17.74 | 123 | +0.02(+0.09%) |
Dec 02, 2009 | 17.72 | 17.72 | 17.72 | 17.72 | 246 | +0.18(+1.02%) |
Dec 01, 2009 | 17.54 | 17.54 | 17.49 | 17.54 | 5,553 | +0.07(+0.42%) |
Nov 30, 2009 | 17.22 | 17.47 | 17.20 | 17.47 | 3,791 | -0.06(-0.37%) |
Nov 27, 2009 | 17.55 | 17.55 | 17.53 | 17.53 | 852 | -0.14(-0.78%) |
Nov 25, 2009 | 17.74 | 17.74 | 17.66 | 17.67 | 2,002 | -0.08(-0.46%) |
Nov 24, 2009 | 17.61 | 17.76 | 17.61 | 17.75 | 4,509 | +0.02(+0.09%) |
Nov 23, 2009 | 17.79 | 17.79 | 17.74 | 17.74 | 676 | +0.36(+2.04%) |
Nov 20, 2009 | 17.38 | 17.38 | 17.37 | 17.38 | 3,205 | -0.01(-0.04%) |
Nov 19, 2009 | 17.39 | 17.39 | 17.39 | 17.39 | 493 | -0.30(-1.70%) |
Nov 18, 2009 | 17.68 | 17.69 | 17.67 | 17.69 | 511 | +0.17(+0.97%) |
Nov 16, 2009 | 17.34 | 17.52 | 17.52 | 17.52 | 863 | +0.47(+2.76%) |
Nov 13, 2009 | 17.05 | 17.05 | 17.05 | 17.05 | 247 | -0.21(-1.22%) |
Nov 12, 2009 | 17.26 | 17.26 | 17.26 | 17.26 | 580 | +0.10(+0.57%) |
Nov 11, 2009 | 17.07 | 17.41 | 17.07 | 17.16 | 3,468 | +0.16(+0.96%) |
Nov 10, 2009 | 17.14 | 17.14 | 17.00 | 17.00 | 1,171 | -0.26(-1.48%) |
Nov 09, 2009 | 17.13 | 17.25 | 17.11 | 17.25 | 1,689 | +0.35(+2.06%) |
Nov 06, 2009 | 16.93 | 16.93 | 16.91 | 16.91 | 616 | +0.04(+0.22%) |
Nov 05, 2009 | 16.73 | 16.87 | 16.67 | 16.87 | 1,114 | +0.15(+0.91%) |
Nov 04, 2009 | 16.97 | 16.97 | 16.72 | 16.72 | 1,892 | -0.03(-0.18%) |
Nov 03, 2009 | 16.75 | 16.75 | 16.74 | 16.75 | 1,450 | +0.02(+0.14%) |
Nov 02, 2009 | 16.91 | 16.91 | 16.67 | 16.72 | 3,927 | -0.28(-1.66%) |
Oct 30, 2009 | 17.42 | 17.42 | 16.98 | 17.01 | 2,700 | -0.66(-3.72%) |
Oct 29, 2009 | 17.44 | 17.66 | 17.44 | 17.66 | 4,500 | +0.29(+1.68%) |
Oct 28, 2009 | 17.50 | 17.50 | 17.37 | 17.37 | 2,774 | -0.30(-1.70%) |
Oct 27, 2009 | 17.46 | 17.78 | 17.46 | 17.67 | 3,040 | +0.09(+0.51%) |
Oct 26, 2009 | 17.49 | 17.58 | 17.49 | 17.58 | 4,261 | -0.15(-0.82%) |
Oct 23, 2009 | 17.68 | 17.85 | 17.68 | 17.73 | 3,177 | -0.32(-1.75%) |
Oct 22, 2009 | 17.40 | 18.05 | 17.40 | 18.05 | 1,791 | +0.50(+2.87%) |
Oct 21, 2009 | 17.97 | 18.00 | 17.54 | 17.54 | 1,778 | -0.34(-1.90%) |
Oct 20, 2009 | 17.88 | 18.02 | 17.79 | 17.88 | 2,697 | -0.13(-0.72%) |
Oct 19, 2009 | 18.11 | 18.11 | 18.01 | 18.01 | 425 | -0.16(-0.89%) |
Oct 16, 2009 | 18.18 | 18.18 | 18.18 | 18.18 | 616 | -0.17(-0.93%) |
Oct 15, 2009 | 18.30 | 18.35 | 18.24 | 18.35 | 2,572 | +0.08(+0.44%) |
Oct 14, 2009 | 18.08 | 18.30 | 18.08 | 18.26 | 3,255 | +0.27(+1.49%) |
Oct 13, 2009 | 17.90 | 18.05 | 17.84 | 18.00 | 3,551 | -0.15(-0.83%) |
Oct 12, 2009 | 18.18 | 18.18 | 18.15 | 18.15 | 1,655 | +0.07(+0.39%) |
Oct 09, 2009 | 18.01 | 18.12 | 18.01 | 18.08 | 912 | +0.08(+0.45%) |
Oct 08, 2009 | 17.84 | 18.00 | 17.84 | 18.00 | 1,927 | +0.21(+1.19%) |
Oct 07, 2009 | 17.69 | 17.79 | 17.60 | 17.79 | 658 | +0.04(+0.23%) |
Oct 06, 2009 | 17.87 | 17.98 | 17.75 | 17.75 | 4,775 | +0.08(+0.46%) |
Oct 05, 2009 | 17.58 | 17.67 | 17.54 | 17.66 | 1,669 | +0.08(+0.46%) |
Oct 02, 2009 | 17.34 | 17.58 | 17.03 | 17.58 | 3,176 | -0.07(-0.41%) |
Oct 01, 2009 | 18.11 | 18.11 | 17.65 | 17.66 | 13,204 | -0.31(-1.72%) |
Sep 30, 2009 | 17.84 | 17.96 | 17.83 | 17.96 | 1,417 | -0.28(-1.56%) |
Sep 29, 2009 | 18.13 | 18.25 | 18.13 | 18.25 | 940 | +0.12(+0.67%) |
Sep 28, 2009 | 17.83 | 18.13 | 17.83 | 18.13 | 1,393 | +0.49(+2.76%) |
Sep 25, 2009 | 17.72 | 17.72 | 17.64 | 17.64 | 1,800 | -0.28(-1.58%) |
Sep 24, 2009 | 18.28 | 18.28 | 17.76 | 17.92 | 3,812 | -0.32(-1.78%) |
Sep 23, 2009 | 18.52 | 18.52 | 18.25 | 18.25 | 2,951 | -0.02(-0.09%) |
Sep 22, 2009 | 18.29 | 18.29 | 18.22 | 18.26 | 1,861 | +0.10(+0.54%) |
Sep 21, 2009 | 18.36 | 18.36 | 18.11 | 18.17 | 1,743 | -0.16(-0.88%) |
Sep 18, 2009 | 18.33 | 18.33 | 18.33 | 18.33 | 125 | +0.03(+0.18%) |
Sep 17, 2009 | 18.53 | 18.63 | 18.23 | 18.30 | 4,753 | -0.21(-1.14%) |
Sep 16, 2009 | 17.84 | 18.51 | 17.84 | 18.51 | 5,932 | +0.97(+5.50%) |
Sep 15, 2009 | 17.64 | 17.64 | 17.33 | 17.54 | 1,838 | +0.03(+0.19%) |
Sep 14, 2009 | 17.57 | 17.57 | 17.25 | 17.51 | 8,460 | +0.02(+0.09%) |
Sep 11, 2009 | 17.89 | 17.89 | 17.48 | 17.49 | 8,437 | +0.03(+0.19%) |
Sep 10, 2009 | 17.40 | 17.50 | 17.38 | 17.46 | 7,078 | -0.02(-0.09%) |
Sep 09, 2009 | 17.19 | 17.48 | 17.19 | 17.48 | 9,758 | +0.30(+1.75%) |
Sep 08, 2009 | 17.49 | 17.49 | 17.10 | 17.18 | 10,327 | +0.11(+0.67%) |
Sep 04, 2009 | 17.27 | 17.27 | 16.92 | 17.06 | 94,921 | +0.19(+1.13%) |
Sep 03, 2009 | 16.79 | 16.87 | 16.78 | 16.87 | 2,281 | +0.15(+0.90%) |
Sep 02, 2009 | 16.71 | 16.96 | 16.71 | 16.72 | 7,613 | -0.20(-1.19%) |
Sep 01, 2009 | 17.48 | 17.56 | 16.92 | 16.92 | 1,849 | -0.53(-3.05%) |
Aug 31, 2009 | 17.45 | 17.48 | 17.44 | 17.46 | 1,726 | -0.12(-0.68%) |
Aug 28, 2009 | 17.58 | 17.58 | 17.58 | 17.58 | 369 | -0.22(-1.26%) |
Aug 27, 2009 | 17.60 | 17.80 | 17.56 | 17.80 | 4,038 | +0.06(+0.32%) |
Aug 26, 2009 | 18.07 | 18.07 | 17.75 | 17.75 | 1,972 | -0.06(-0.32%) |
Aug 25, 2009 | 17.98 | 17.98 | 17.80 | 17.80 | 2,959 | -0.05(-0.29%) |
Aug 24, 2009 | 18.44 | 18.44 | 17.84 | 17.85 | 2,611 | -0.30(-1.64%) |
Aug 21, 2009 | 17.92 | 18.15 | 17.92 | 18.15 | 5,620 | +0.45(+2.52%) |
Aug 20, 2009 | 17.70 | 17.70 | 17.70 | 17.70 | 123 | +0.09(+0.51%) |
Aug 19, 2009 | 17.04 | 17.73 | 17.04 | 17.62 | 5,805 | +0.10(+0.56%) |
Aug 18, 2009 | 17.56 | 17.56 | 17.52 | 17.52 | 3,551 | +0.18(+1.04%) |
Aug 17, 2009 | 17.43 | 17.63 | 17.34 | 17.34 | 8,150 | -0.58(-3.23%) |
Aug 14, 2009 | 18.48 | 18.48 | 17.76 | 17.92 | 12,201 | -0.43(-2.36%) |
Aug 13, 2009 | 18.80 | 18.80 | 18.09 | 18.35 | 6,004 | -0.03(-0.15%) |
Aug 12, 2009 | 18.17 | 18.39 | 18.17 | 18.38 | 6,399 | +0.20(+1.12%) |
Aug 11, 2009 | 18.53 | 18.53 | 17.92 | 18.18 | 7,213 | -0.57(-3.03%) |
Aug 10, 2009 | 18.64 | 18.95 | 18.52 | 18.74 | 7,818 | +0.11(+0.57%) |
Aug 07, 2009 | 18.31 | 18.95 | 18.25 | 18.64 | 13,024 | +0.67(+3.75%) |
Aug 06, 2009 | 18.29 | 18.29 | 17.84 | 17.96 | 24,687 | -0.15(-0.85%) |
Aug 05, 2009 | 18.21 | 18.21 | 17.92 | 18.12 | 26,240 | +0.11(+0.60%) |
Aug 04, 2009 | 17.75 | 18.09 | 17.57 | 18.01 | 10,992 | +0.26(+1.45%) |
Aug 03, 2009 | 17.76 | 17.76 | 17.58 | 17.75 | 8,388 | +0.34(+1.96%) |
Jul 31, 2009 | 17.43 | 17.50 | 17.40 | 17.41 | 5,685 | +0.06(+0.37%) |
Jul 30, 2009 | 17.18 | 17.40 | 17.18 | 17.35 | 7,008 | +0.36(+2.10%) |
Jul 29, 2009 | 17.07 | 17.07 | 16.63 | 16.99 | 3,144 | -0.08(-0.48%) |
Jul 28, 2009 | 16.83 | 17.07 | 16.79 | 17.07 | 3,937 | +0.26(+1.54%) |
Jul 27, 2009 | 16.35 | 16.81 | 16.35 | 16.81 | 5,579 | +0.52(+3.19%) |
Jul 24, 2009 | 16.02 | 16.29 | 16.02 | 16.29 | 3,205 | +0.10(+0.60%) |
Jul 23, 2009 | 15.92 | 16.20 | 15.90 | 16.20 | 20,657 | +0.47(+2.99%) |
Jul 22, 2009 | 15.69 | 15.73 | 15.53 | 15.73 | 1,011 | +0.15(+0.99%) |
Jul 21, 2009 | 15.98 | 15.98 | 15.53 | 15.57 | 3,205 | -0.42(-2.64%) |
Jul 20, 2009 | 15.81 | 15.99 | 15.81 | 15.99 | 3,267 | -0.05(-0.30%) |
Jul 17, 2009 | 16.48 | 16.48 | 16.02 | 16.04 | 4,993 | -0.41(-2.47%) |
Jul 16, 2009 | 16.34 | 16.47 | 16.20 | 16.45 | 6,534 | +0.15(+0.90%) |
Jul 15, 2009 | 16.22 | 16.30 | 16.16 | 16.30 | 6,615 | +0.38(+2.39%) |
Jul 14, 2009 | 16.17 | 16.17 | 15.90 | 15.92 | 2,383 | -0.11(-0.66%) |
Jul 13, 2009 | 15.66 | 16.03 | 15.41 | 16.03 | 3,883 | +0.65(+4.22%) |
Jul 10, 2009 | 15.41 | 15.41 | 15.28 | 15.38 | 1,713 | -0.07(-0.47%) |
Jul 09, 2009 | 15.93 | 15.93 | 15.38 | 15.45 | 6,293 | +0.18(+1.17%) |
Jul 08, 2009 | 15.65 | 15.69 | 15.21 | 15.27 | 7,028 | -0.29(-1.89%) |
Jul 07, 2009 | 15.81 | 15.81 | 15.56 | 15.57 | 10,052 | -0.17(-1.07%) |
Jul 06, 2009 | 15.60 | 15.73 | 15.51 | 15.73 | 3,051 | +0.08(+0.52%) |
Jul 02, 2009 | 16.34 | 16.34 | 15.61 | 15.65 | 8,451 | -0.66(-4.03%) |