Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.92 | 14.02 | 13.50 | 13.59 | 15,686,733 | -0.16(-1.19%) |
Jan 28, 2010 | 13.88 | 13.97 | 13.64 | 13.75 | 16,127,653 | -0.09(-0.66%) |
Jan 27, 2010 | 13.85 | 14.50 | 13.66 | 13.84 | 13,915,450 | -0.01(-0.10%) |
Jan 26, 2010 | 13.91 | 14.07 | 13.75 | 13.86 | 11,940,577 | -0.14(-1.01%) |
Jan 25, 2010 | 14.02 | 14.20 | 13.98 | 14.00 | 9,436,094 | +0.06(+0.42%) |
Jan 22, 2010 | 14.23 | 14.36 | 13.92 | 13.94 | 15,505,574 | -0.42(-2.92%) |
Jan 21, 2010 | 14.69 | 14.75 | 14.32 | 14.36 | 16,228,658 | -0.31(-2.14%) |
Jan 20, 2010 | 14.54 | 14.71 | 14.41 | 14.67 | 15,842,080 | +0.03(+0.19%) |
Jan 19, 2010 | 14.34 | 14.66 | 14.32 | 14.65 | 14,487,545 | +0.22(+1.55%) |
Jan 15, 2010 | 14.55 | 14.42 | 14.42 | 14.42 | 31,628,730 | -0.15(-1.03%) |
Jan 14, 2010 | 14.71 | 14.71 | 14.48 | 14.57 | 11,083,532 | -0.08(-0.53%) |
Jan 13, 2010 | 14.69 | 14.71 | 14.42 | 14.65 | 12,819,859 | -0.05(-0.34%) |
Jan 12, 2010 | 14.74 | 14.80 | 14.65 | 14.70 | 11,801,180 | -0.21(-1.38%) |
Jan 11, 2010 | 15.03 | 15.06 | 14.79 | 14.91 | 13,103,221 | +0.00(+0.00%) |
Jan 08, 2010 | 14.80 | 14.95 | 14.75 | 14.91 | 9,926,283 | +0.02(+0.15%) |
Jan 07, 2010 | 14.93 | 14.93 | 14.69 | 14.88 | 10,211,084 | -0.09(-0.61%) |
Jan 06, 2010 | 14.64 | 15.00 | 14.59 | 14.97 | 19,935,476 | +0.32(+2.21%) |
Jan 05, 2010 | 14.70 | 14.74 | 14.60 | 14.65 | 12,410,256 | +0.01(+0.09%) |
Jan 04, 2010 | 14.47 | 14.66 | 14.42 | 14.64 | 12,057,970 | +0.41(+2.85%) |
Dec 31, 2009 | 14.34 | 14.23 | 14.23 | 14.23 | 9,575,495 | -0.11(-0.79%) |
Dec 30, 2009 | 14.24 | 14.36 | 14.19 | 14.34 | 6,213,304 | +0.07(+0.51%) |
Dec 29, 2009 | 14.38 | 14.43 | 14.22 | 14.27 | 6,188,801 | -0.07(-0.48%) |
Dec 28, 2009 | 14.54 | 14.57 | 14.28 | 14.34 | 5,224,578 | -0.09(-0.60%) |
Dec 24, 2009 | 14.40 | 14.47 | 14.36 | 14.43 | 2,460,288 | +0.06(+0.44%) |
Dec 23, 2009 | 14.42 | 14.47 | 14.31 | 14.36 | 6,589,789 | -0.01(-0.10%) |
Dec 22, 2009 | 14.40 | 14.44 | 14.26 | 14.38 | 8,708,115 | +0.12(+0.83%) |
Dec 21, 2009 | 14.20 | 14.32 | 14.16 | 14.26 | 8,514,172 | +0.17(+1.20%) |
Dec 18, 2009 | 14.27 | 14.29 | 13.94 | 14.09 | 16,915,190 | +0.00(+0.00%) |
Dec 17, 2009 | 14.27 | 14.27 | 14.06 | 14.09 | 9,948,847 | -0.27(-1.90%) |
Dec 16, 2009 | 14.31 | 14.40 | 14.21 | 14.36 | 15,924,215 | +0.12(+0.83%) |
Dec 15, 2009 | 14.40 | 14.45 | 14.20 | 14.24 | 12,444,478 | -0.09(-0.64%) |
Dec 14, 2009 | 14.41 | 14.42 | 14.33 | 14.34 | 13,186,219 | +0.07(+0.48%) |
Dec 11, 2009 | 14.27 | 14.38 | 14.14 | 14.27 | 14,342,623 | +0.07(+0.51%) |
Dec 10, 2009 | 14.28 | 14.36 | 14.10 | 14.19 | 13,348,333 | +0.04(+0.29%) |
Dec 09, 2009 | 14.28 | 14.28 | 13.95 | 14.15 | 15,027,534 | +0.05(+0.36%) |
Dec 08, 2009 | 14.41 | 14.43 | 14.05 | 14.10 | 12,678,674 | -0.41(-2.83%) |
Dec 07, 2009 | 14.42 | 14.69 | 14.32 | 14.51 | 14,326,564 | +0.10(+0.66%) |
Dec 04, 2009 | 14.89 | 15.02 | 14.39 | 14.42 | 20,297,302 | -0.24(-1.62%) |
Dec 03, 2009 | 14.76 | 14.89 | 14.62 | 14.65 | 11,039,320 | -0.10(-0.71%) |
Dec 02, 2009 | 14.95 | 14.97 | 14.70 | 14.76 | 11,885,187 | -0.22(-1.46%) |
Dec 01, 2009 | 14.95 | 15.17 | 14.95 | 14.98 | 12,806,740 | +0.11(+0.74%) |
Nov 30, 2009 | 14.88 | 15.03 | 14.75 | 14.87 | 10,378,249 | -0.00(-0.03%) |
Nov 27, 2009 | 14.71 | 14.98 | 14.65 | 14.87 | 7,258,952 | -0.41(-2.68%) |
Nov 25, 2009 | 15.11 | 15.33 | 15.02 | 15.28 | 9,079,604 | +0.24(+1.61%) |
Nov 24, 2009 | 15.08 | 15.19 | 14.87 | 15.04 | 11,657,090 | -0.04(-0.27%) |
Nov 23, 2009 | 15.37 | 15.43 | 15.01 | 15.08 | 11,110,335 | +0.03(+0.21%) |
Nov 20, 2009 | 15.15 | 15.18 | 14.80 | 15.05 | 21,809,826 | -0.14(-0.93%) |
Nov 19, 2009 | 15.62 | 15.62 | 15.07 | 15.19 | 16,368,714 | -0.62(-3.95%) |
Nov 18, 2009 | 15.94 | 16.00 | 15.68 | 15.82 | 11,251,263 | -0.09(-0.57%) |
Nov 17, 2009 | 15.89 | 15.96 | 15.76 | 15.91 | 10,587,481 | -0.12(-0.77%) |
Nov 16, 2009 | 15.89 | 16.09 | 15.83 | 16.03 | 11,945,426 | +0.24(+1.50%) |
Nov 13, 2009 | 15.64 | 15.89 | 15.53 | 15.79 | 9,811,865 | +0.12(+0.79%) |
Nov 12, 2009 | 15.83 | 16.02 | 15.58 | 15.67 | 12,275,144 | -0.26(-1.66%) |
Nov 11, 2009 | 15.98 | 16.09 | 15.79 | 15.94 | 10,524,449 | +0.01(+0.06%) |
Nov 10, 2009 | 15.73 | 15.94 | 15.66 | 15.93 | 10,624,785 | +0.16(+1.01%) |
Nov 09, 2009 | 15.59 | 15.79 | 15.51 | 15.77 | 10,314,665 | +0.41(+2.70%) |
Nov 06, 2009 | 15.16 | 15.44 | 15.05 | 15.35 | 14,102,144 | +0.12(+0.78%) |
Nov 05, 2009 | 15.01 | 15.35 | 14.93 | 15.23 | 13,598,678 | +0.31(+2.05%) |
Nov 04, 2009 | 14.94 | 15.16 | 14.86 | 14.93 | 14,211,705 | +0.16(+1.11%) |
Nov 03, 2009 | 14.45 | 14.88 | 14.30 | 14.76 | 11,913,154 | +0.19(+1.31%) |