Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.43 | 13.65 | 13.41 | 13.46 | 12,321,717 | +0.05(+0.36%) |
Jan 28, 2010 | 13.56 | 13.72 | 13.37 | 13.41 | 8,478,748 | -0.10(-0.75%) |
Jan 27, 2010 | 13.44 | 13.54 | 13.35 | 13.51 | 16,062,379 | +0.05(+0.41%) |
Jan 26, 2010 | 13.37 | 13.53 | 13.31 | 13.45 | 7,949,691 | +0.01(+0.11%) |
Jan 25, 2010 | 13.37 | 13.52 | 13.36 | 13.44 | 12,733,238 | +0.15(+1.10%) |
Jan 22, 2010 | 13.40 | 13.56 | 13.29 | 13.29 | 15,777,466 | -0.14(-1.04%) |
Jan 21, 2010 | 13.57 | 13.58 | 13.30 | 13.43 | 16,563,387 | -0.11(-0.84%) |
Jan 20, 2010 | 13.55 | 13.59 | 13.42 | 13.55 | 9,485,998 | -0.11(-0.82%) |
Jan 19, 2010 | 13.55 | 13.68 | 13.50 | 13.66 | 8,828,510 | +0.07(+0.50%) |
Jan 15, 2010 | 13.67 | 13.59 | 13.59 | 13.59 | 53,506,868 | -0.13(-0.92%) |
Jan 14, 2010 | 13.82 | 13.89 | 13.67 | 13.72 | 8,660,923 | -0.09(-0.63%) |
Jan 13, 2010 | 13.74 | 13.86 | 13.67 | 13.80 | 6,691,158 | +0.12(+0.89%) |
Jan 12, 2010 | 13.63 | 13.74 | 13.57 | 13.68 | 13,604,750 | -0.02(-0.14%) |
Jan 11, 2010 | 13.91 | 13.92 | 13.65 | 13.70 | 12,648,329 | -0.17(-1.23%) |
Jan 08, 2010 | 13.89 | 13.90 | 13.71 | 13.87 | 8,587,143 | -0.03(-0.20%) |
Jan 07, 2010 | 13.74 | 13.93 | 13.73 | 13.90 | 8,513,714 | +0.14(+0.98%) |
Jan 06, 2010 | 13.80 | 13.86 | 13.71 | 13.76 | 15,871,292 | -0.08(-0.61%) |
Jan 05, 2010 | 13.75 | 13.89 | 13.66 | 13.85 | 7,433,234 | +0.05(+0.40%) |
Jan 04, 2010 | 13.94 | 13.94 | 13.74 | 13.79 | 14,181,447 | -0.15(-1.09%) |
Dec 31, 2009 | 13.97 | 13.94 | 13.94 | 13.94 | 30,074,752 | -0.01(-0.11%) |
Dec 30, 2009 | 13.90 | 13.98 | 13.87 | 13.96 | 8,211,090 | -0.01(-0.11%) |
Dec 29, 2009 | 13.82 | 14.02 | 13.77 | 13.97 | 9,574,058 | +0.15(+1.08%) |
Dec 28, 2009 | 13.77 | 13.84 | 13.67 | 13.82 | 6,690,106 | +0.05(+0.38%) |
Dec 24, 2009 | 13.81 | 13.84 | 13.72 | 13.77 | 2,726,958 | -0.04(-0.29%) |
Dec 23, 2009 | 13.73 | 13.83 | 13.70 | 13.81 | 7,283,144 | +0.07(+0.52%) |
Dec 22, 2009 | 13.69 | 13.79 | 13.55 | 13.74 | 9,759,019 | +0.01(+0.11%) |
Dec 21, 2009 | 13.62 | 13.78 | 13.60 | 13.73 | 8,764,703 | +0.13(+0.95%) |
Dec 18, 2009 | 13.59 | 13.79 | 13.52 | 13.60 | 24,073,030 | +0.25(+1.85%) |
Dec 17, 2009 | 13.42 | 13.52 | 13.31 | 13.35 | 13,825,303 | -0.18(-1.34%) |
Dec 16, 2009 | 13.65 | 13.65 | 13.43 | 13.53 | 9,066,863 | -0.05(-0.37%) |
Dec 15, 2009 | 13.49 | 13.74 | 13.43 | 13.58 | 11,377,074 | +0.04(+0.30%) |
Dec 14, 2009 | 13.53 | 13.57 | 13.47 | 13.54 | 10,965,980 | +0.06(+0.47%) |
Dec 11, 2009 | 13.33 | 13.55 | 13.32 | 13.48 | 12,863,703 | +0.24(+1.85%) |
Dec 10, 2009 | 13.13 | 13.38 | 13.13 | 13.23 | 14,180,300 | +0.16(+1.21%) |
Dec 09, 2009 | 13.40 | 13.40 | 13.03 | 13.08 | 27,760,688 | -0.33(-2.49%) |
Dec 08, 2009 | 13.51 | 13.59 | 13.38 | 13.41 | 17,188,330 | -0.21(-1.57%) |
Dec 07, 2009 | 13.57 | 13.72 | 13.57 | 13.62 | 10,599,099 | +0.05(+0.37%) |
Dec 04, 2009 | 13.78 | 13.90 | 13.47 | 13.57 | 12,058,376 | -0.08(-0.57%) |
Dec 03, 2009 | 13.77 | 13.84 | 13.62 | 13.65 | 13,071,075 | -0.14(-1.04%) |
Dec 02, 2009 | 13.62 | 13.96 | 13.62 | 13.79 | 7,032,505 | -0.01(-0.08%) |
Dec 01, 2009 | 13.78 | 13.95 | 13.66 | 13.80 | 9,417,478 | +0.11(+0.79%) |
Nov 30, 2009 | 13.68 | 13.83 | 13.59 | 13.70 | 10,969,779 | -0.03(-0.25%) |
Nov 27, 2009 | 13.62 | 13.81 | 13.51 | 13.73 | 5,565,861 | -0.14(-0.99%) |
Nov 25, 2009 | 13.62 | 13.90 | 13.62 | 13.87 | 9,459,375 | +0.25(+1.83%) |
Nov 24, 2009 | 13.65 | 13.74 | 13.58 | 13.62 | 7,638,918 | +0.01(+0.05%) |
Nov 23, 2009 | 13.68 | 13.83 | 13.52 | 13.61 | 11,172,276 | +0.12(+0.89%) |
Nov 20, 2009 | 13.37 | 13.52 | 13.23 | 13.49 | 14,941,967 | +0.08(+0.57%) |
Nov 19, 2009 | 13.49 | 13.57 | 13.27 | 13.41 | 11,669,066 | -0.18(-1.33%) |
Nov 18, 2009 | 13.67 | 13.67 | 13.46 | 13.60 | 9,591,138 | -0.11(-0.83%) |
Nov 17, 2009 | 13.91 | 13.93 | 13.60 | 13.71 | 9,303,326 | -0.24(-1.72%) |
Nov 16, 2009 | 13.65 | 14.00 | 13.62 | 13.95 | 12,295,165 | +0.35(+2.61%) |
Nov 13, 2009 | 13.55 | 13.71 | 13.45 | 13.60 | 8,659,701 | +0.07(+0.51%) |
Nov 12, 2009 | 13.71 | 13.80 | 13.47 | 13.53 | 7,828,177 | -0.18(-1.29%) |
Nov 11, 2009 | 13.64 | 13.84 | 13.63 | 13.70 | 7,913,195 | +0.10(+0.71%) |
Nov 10, 2009 | 13.79 | 13.86 | 13.51 | 13.61 | 11,724,377 | -0.18(-1.30%) |
Nov 09, 2009 | 13.61 | 13.79 | 13.58 | 13.79 | 10,834,359 | +0.16(+1.18%) |
Nov 06, 2009 | 13.65 | 13.68 | 13.48 | 13.63 | 9,044,305 | +0.01(+0.11%) |
Nov 05, 2009 | 13.40 | 13.67 | 13.31 | 13.61 | 12,525,421 | +0.37(+2.81%) |
Nov 04, 2009 | 13.26 | 13.47 | 13.08 | 13.24 | 10,275,330 | +0.01(+0.11%) |
Nov 03, 2009 | 13.14 | 13.31 | 13.04 | 13.23 | 13,012,253 | +0.03(+0.26%) |