Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.38 | 13.59 | 13.36 | 13.40 | 12,369,869 | +0.05(+0.36%) |
Jan 28, 2010 | 13.51 | 13.67 | 13.32 | 13.35 | 8,511,882 | -0.10(-0.75%) |
Jan 27, 2010 | 13.39 | 13.49 | 13.30 | 13.46 | 16,125,149 | +0.05(+0.41%) |
Jan 26, 2010 | 13.31 | 13.48 | 13.26 | 13.40 | 7,980,758 | +0.01(+0.11%) |
Jan 25, 2010 | 13.32 | 13.46 | 13.31 | 13.39 | 12,782,998 | +0.14(+1.10%) |
Jan 22, 2010 | 13.35 | 13.51 | 13.23 | 13.24 | 15,839,123 | -0.14(-1.04%) |
Jan 21, 2010 | 13.52 | 13.53 | 13.25 | 13.38 | 16,628,114 | -0.11(-0.84%) |
Jan 20, 2010 | 13.50 | 13.54 | 13.36 | 13.49 | 9,523,068 | -0.11(-0.82%) |
Jan 19, 2010 | 13.50 | 13.62 | 13.45 | 13.60 | 8,863,011 | +0.07(+0.50%) |
Jan 15, 2010 | 13.62 | 13.54 | 13.54 | 13.54 | 53,715,964 | -0.13(-0.92%) |
Jan 14, 2010 | 13.77 | 13.84 | 13.61 | 13.66 | 8,694,769 | -0.09(-0.63%) |
Jan 13, 2010 | 13.69 | 13.81 | 13.62 | 13.75 | 6,717,306 | +0.12(+0.89%) |
Jan 12, 2010 | 13.58 | 13.69 | 13.51 | 13.63 | 13,657,916 | -0.02(-0.14%) |
Jan 11, 2010 | 13.86 | 13.86 | 13.59 | 13.65 | 12,697,757 | -0.17(-1.23%) |
Jan 08, 2010 | 13.83 | 13.84 | 13.65 | 13.82 | 8,620,701 | -0.03(-0.20%) |
Jan 07, 2010 | 13.69 | 13.88 | 13.68 | 13.84 | 8,546,985 | +0.13(+0.98%) |
Jan 06, 2010 | 13.75 | 13.81 | 13.65 | 13.71 | 15,933,315 | -0.08(-0.61%) |
Jan 05, 2010 | 13.70 | 13.83 | 13.60 | 13.79 | 7,462,282 | +0.05(+0.40%) |
Jan 04, 2010 | 13.89 | 13.89 | 13.69 | 13.74 | 14,236,866 | -0.15(-1.09%) |
Dec 31, 2009 | 13.92 | 13.89 | 13.89 | 13.89 | 30,192,280 | -0.01(-0.11%) |
Dec 30, 2009 | 13.84 | 13.93 | 13.81 | 13.91 | 8,243,178 | -0.01(-0.11%) |
Dec 29, 2009 | 13.77 | 13.97 | 13.71 | 13.92 | 9,611,472 | +0.15(+1.08%) |
Dec 28, 2009 | 13.72 | 13.78 | 13.62 | 13.77 | 6,716,251 | +0.05(+0.38%) |
Dec 24, 2009 | 13.76 | 13.78 | 13.67 | 13.72 | 2,737,615 | -0.04(-0.29%) |
Dec 23, 2009 | 13.68 | 13.78 | 13.64 | 13.76 | 7,311,606 | +0.07(+0.52%) |
Dec 22, 2009 | 13.64 | 13.73 | 13.49 | 13.69 | 9,797,156 | +0.01(+0.11%) |
Dec 21, 2009 | 13.56 | 13.72 | 13.55 | 13.67 | 8,798,955 | +0.13(+0.95%) |
Dec 18, 2009 | 13.54 | 13.74 | 13.47 | 13.54 | 24,167,104 | +0.25(+1.85%) |
Dec 17, 2009 | 13.36 | 13.47 | 13.26 | 13.30 | 13,879,331 | -0.18(-1.34%) |
Dec 16, 2009 | 13.60 | 13.60 | 13.38 | 13.48 | 9,102,295 | -0.05(-0.37%) |
Dec 15, 2009 | 13.44 | 13.68 | 13.38 | 13.53 | 11,421,535 | +0.04(+0.30%) |
Dec 14, 2009 | 13.48 | 13.51 | 13.42 | 13.49 | 11,008,833 | +0.06(+0.47%) |
Dec 11, 2009 | 13.28 | 13.50 | 13.26 | 13.43 | 12,913,973 | +0.24(+1.85%) |
Dec 10, 2009 | 13.08 | 13.33 | 13.08 | 13.18 | 14,235,715 | +0.16(+1.21%) |
Dec 09, 2009 | 13.35 | 13.35 | 12.98 | 13.02 | 27,869,174 | -0.33(-2.49%) |
Dec 08, 2009 | 13.46 | 13.54 | 13.32 | 13.36 | 17,255,500 | -0.21(-1.56%) |
Dec 07, 2009 | 13.52 | 13.66 | 13.52 | 13.57 | 10,640,519 | +0.05(+0.37%) |
Dec 04, 2009 | 13.72 | 13.84 | 13.42 | 13.52 | 12,105,499 | -0.08(-0.57%) |
Dec 03, 2009 | 13.72 | 13.79 | 13.57 | 13.60 | 13,122,155 | -0.14(-1.04%) |
Dec 02, 2009 | 13.57 | 13.90 | 13.57 | 13.74 | 7,059,988 | -0.01(-0.08%) |
Dec 01, 2009 | 13.72 | 13.89 | 13.61 | 13.75 | 9,454,280 | +0.11(+0.79%) |
Nov 30, 2009 | 13.62 | 13.78 | 13.54 | 13.64 | 11,012,648 | -0.03(-0.25%) |
Nov 27, 2009 | 13.56 | 13.76 | 13.46 | 13.68 | 5,587,612 | -0.14(-0.99%) |
Nov 25, 2009 | 13.57 | 13.85 | 13.57 | 13.81 | 9,496,342 | +0.25(+1.83%) |
Nov 24, 2009 | 13.60 | 13.69 | 13.52 | 13.56 | 7,668,770 | +0.01(+0.05%) |
Nov 23, 2009 | 13.63 | 13.78 | 13.46 | 13.56 | 11,215,936 | +0.12(+0.89%) |
Nov 20, 2009 | 13.32 | 13.47 | 13.18 | 13.44 | 15,000,359 | +0.08(+0.57%) |
Nov 19, 2009 | 13.44 | 13.52 | 13.22 | 13.36 | 11,714,668 | -0.18(-1.33%) |
Nov 18, 2009 | 13.62 | 13.62 | 13.41 | 13.54 | 9,628,620 | -0.11(-0.83%) |
Nov 17, 2009 | 13.85 | 13.88 | 13.55 | 13.66 | 9,339,682 | -0.24(-1.72%) |
Nov 16, 2009 | 13.59 | 13.95 | 13.56 | 13.90 | 12,343,214 | +0.35(+2.61%) |
Nov 13, 2009 | 13.50 | 13.66 | 13.40 | 13.54 | 8,693,542 | +0.07(+0.52%) |
Nov 12, 2009 | 13.65 | 13.75 | 13.42 | 13.47 | 7,858,768 | -0.18(-1.29%) |
Nov 11, 2009 | 13.58 | 13.79 | 13.58 | 13.65 | 7,944,119 | +0.10(+0.71%) |
Nov 10, 2009 | 13.74 | 13.81 | 13.46 | 13.55 | 11,770,195 | -0.18(-1.30%) |
Nov 09, 2009 | 13.56 | 13.73 | 13.53 | 13.73 | 10,876,698 | +0.16(+1.18%) |
Nov 06, 2009 | 13.59 | 13.63 | 13.43 | 13.57 | 9,079,650 | +0.01(+0.11%) |
Nov 05, 2009 | 13.35 | 13.62 | 13.26 | 13.56 | 12,574,369 | +0.37(+2.81%) |
Nov 04, 2009 | 13.21 | 13.41 | 13.03 | 13.19 | 10,315,485 | +0.01(+0.11%) |
Nov 03, 2009 | 13.09 | 13.26 | 12.99 | 13.17 | 13,063,103 | +0.03(+0.26%) |