Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.85 | 14.97 | 14.36 | 14.47 | 3,655,958 | -0.69(-4.53%) |
Jan 28, 2010 | 15.30 | 15.43 | 15.14 | 15.16 | 2,418,307 | -0.05(-0.36%) |
Jan 27, 2010 | 15.01 | 15.25 | 14.88 | 15.22 | 5,746,759 | +0.07(+0.48%) |
Jan 26, 2010 | 15.11 | 15.24 | 14.91 | 15.14 | 3,088,614 | -0.00(-0.02%) |
Jan 25, 2010 | 15.30 | 15.30 | 15.02 | 15.15 | 3,244,443 | -0.00(-0.02%) |
Jan 22, 2010 | 15.31 | 15.40 | 15.09 | 15.15 | 4,086,858 | -0.23(-1.53%) |
Jan 21, 2010 | 15.29 | 15.51 | 15.12 | 15.38 | 3,770,867 | +0.16(+1.03%) |
Jan 20, 2010 | 15.14 | 15.24 | 14.98 | 15.23 | 3,414,030 | -0.18(-1.19%) |
Jan 19, 2010 | 15.50 | 15.52 | 15.30 | 15.41 | 2,404,378 | -0.14(-0.91%) |
Jan 15, 2010 | 15.70 | 15.55 | 15.55 | 15.55 | 7,337,705 | -0.15(-0.94%) |
Jan 14, 2010 | 15.98 | 16.02 | 15.66 | 15.70 | 3,437,765 | -0.34(-2.11%) |
Jan 13, 2010 | 16.09 | 16.19 | 15.92 | 16.04 | 1,757,899 | -0.05(-0.29%) |
Jan 12, 2010 | 16.22 | 16.26 | 15.88 | 16.09 | 3,702,219 | -0.29(-1.77%) |
Jan 11, 2010 | 16.52 | 16.59 | 16.25 | 16.38 | 5,840,957 | -0.07(-0.44%) |
Jan 08, 2010 | 15.92 | 16.56 | 15.92 | 16.45 | 6,974,252 | +0.53(+3.35%) |
Jan 07, 2010 | 16.02 | 16.12 | 15.71 | 15.92 | 2,959,759 | -0.14(-0.87%) |
Jan 06, 2010 | 16.09 | 16.25 | 16.05 | 16.05 | 2,241,194 | +0.00(+0.00%) |
Jan 05, 2010 | 15.94 | 16.10 | 15.87 | 16.05 | 3,096,203 | +0.16(+1.00%) |
Jan 04, 2010 | 15.96 | 16.08 | 15.79 | 15.90 | 1,906,754 | +0.14(+0.86%) |
Dec 31, 2009 | 15.82 | 15.76 | 15.76 | 15.76 | 2,596,758 | +0.05(+0.33%) |
Dec 30, 2009 | 15.81 | 15.86 | 15.67 | 15.71 | 1,028,927 | -0.15(-0.97%) |
Dec 29, 2009 | 15.98 | 16.02 | 15.75 | 15.86 | 1,569,924 | +0.14(+0.92%) |
Dec 28, 2009 | 15.84 | 15.84 | 15.63 | 15.72 | 502,794 | -0.05(-0.31%) |
Dec 24, 2009 | 15.63 | 15.86 | 15.62 | 15.76 | 586,495 | +0.10(+0.67%) |
Dec 23, 2009 | 15.79 | 15.87 | 15.64 | 15.66 | 1,915,088 | +0.01(+0.04%) |
Dec 22, 2009 | 15.51 | 15.68 | 15.43 | 15.65 | 1,632,798 | +0.02(+0.11%) |
Dec 21, 2009 | 15.51 | 15.76 | 15.41 | 15.64 | 2,170,155 | +0.37(+2.45%) |
Dec 18, 2009 | 15.37 | 15.48 | 15.21 | 15.26 | 2,499,138 | -0.06(-0.40%) |
Dec 17, 2009 | 15.41 | 15.46 | 15.23 | 15.32 | 1,873,001 | -0.35(-2.22%) |
Dec 16, 2009 | 15.63 | 15.80 | 15.54 | 15.67 | 2,316,058 | +0.08(+0.54%) |
Dec 15, 2009 | 15.81 | 15.81 | 15.54 | 15.59 | 3,816,696 | -0.28(-1.79%) |
Dec 14, 2009 | 15.87 | 15.88 | 15.82 | 15.87 | 2,476,496 | +0.12(+0.79%) |
Dec 11, 2009 | 16.28 | 16.29 | 15.67 | 15.75 | 3,870,225 | -0.47(-2.91%) |
Dec 10, 2009 | 15.99 | 16.27 | 15.99 | 16.22 | 3,602,684 | +0.32(+1.99%) |
Dec 09, 2009 | 15.81 | 15.94 | 15.69 | 15.90 | 3,009,818 | +0.05(+0.31%) |
Dec 08, 2009 | 15.79 | 15.88 | 15.61 | 15.85 | 4,681,360 | -0.14(-0.85%) |
Dec 07, 2009 | 15.68 | 16.12 | 15.66 | 15.99 | 5,691,381 | +0.29(+1.87%) |
Dec 04, 2009 | 15.57 | 15.77 | 15.52 | 15.70 | 7,654,493 | +0.38(+2.46%) |
Dec 03, 2009 | 15.49 | 15.58 | 15.32 | 15.32 | 1,899,096 | -0.17(-1.07%) |
Dec 02, 2009 | 15.56 | 15.56 | 15.32 | 15.49 | 3,064,882 | -0.12(-0.76%) |
Dec 01, 2009 | 15.45 | 15.81 | 15.43 | 15.61 | 2,952,181 | +0.36(+2.34%) |
Nov 30, 2009 | 15.20 | 15.40 | 15.18 | 15.25 | 2,597,055 | +0.03(+0.17%) |
Nov 27, 2009 | 14.95 | 15.36 | 14.73 | 15.22 | 1,394,301 | -0.36(-2.33%) |
Nov 25, 2009 | 15.59 | 15.70 | 15.47 | 15.59 | 2,703,315 | +0.08(+0.50%) |
Nov 24, 2009 | 15.79 | 15.79 | 15.46 | 15.51 | 2,675,323 | -0.24(-1.55%) |
Nov 23, 2009 | 15.78 | 15.99 | 15.70 | 15.75 | 2,775,820 | +0.12(+0.80%) |
Nov 20, 2009 | 15.62 | 15.65 | 15.52 | 15.63 | 2,306,744 | -0.05(-0.31%) |
Nov 19, 2009 | 15.77 | 15.84 | 15.47 | 15.67 | 2,822,391 | -0.23(-1.42%) |
Nov 18, 2009 | 16.02 | 16.03 | 15.81 | 15.90 | 1,728,593 | -0.04(-0.27%) |
Nov 17, 2009 | 15.68 | 15.95 | 15.67 | 15.94 | 1,607,472 | +0.12(+0.77%) |
Nov 16, 2009 | 15.85 | 15.94 | 15.78 | 15.82 | 1,927,820 | +0.07(+0.46%) |
Nov 13, 2009 | 15.64 | 15.75 | 15.47 | 15.75 | 2,898,455 | +0.28(+1.78%) |
Nov 12, 2009 | 15.62 | 15.77 | 15.43 | 15.47 | 3,294,561 | -0.26(-1.68%) |
Nov 11, 2009 | 15.71 | 15.84 | 15.62 | 15.74 | 2,347,782 | +0.20(+1.29%) |
Nov 10, 2009 | 15.52 | 15.64 | 15.44 | 15.54 | 2,872,291 | +0.01(+0.07%) |
Nov 09, 2009 | 15.20 | 15.55 | 15.18 | 15.53 | 4,173,281 | +0.57(+3.78%) |
Nov 06, 2009 | 14.83 | 15.08 | 14.70 | 14.96 | 2,590,594 | +0.02(+0.14%) |
Nov 05, 2009 | 14.71 | 14.94 | 14.71 | 14.94 | 2,980,156 | +0.32(+2.20%) |
Nov 04, 2009 | 14.73 | 14.95 | 14.58 | 14.62 | 5,312,240 | +0.13(+0.88%) |
Nov 03, 2009 | 14.57 | 14.70 | 14.39 | 14.49 | 10,293,673 | +0.39(+2.73%) |