Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.45 | 14.60 | 14.06 | 14.08 | 511,323 | -0.29(-2.02%) |
Jan 28, 2010 | 14.59 | 14.76 | 14.25 | 14.37 | 428,927 | -0.22(-1.51%) |
Jan 27, 2010 | 14.59 | 14.68 | 14.32 | 14.59 | 613,306 | +0.00(+0.00%) |
Jan 26, 2010 | 14.92 | 15.05 | 14.59 | 14.59 | 671,557 | -0.31(-2.08%) |
Jan 25, 2010 | 15.45 | 15.45 | 14.69 | 14.90 | 848,458 | -0.39(-2.55%) |
Jan 22, 2010 | 15.83 | 15.92 | 15.18 | 15.29 | 730,628 | -0.53(-3.35%) |
Jan 21, 2010 | 15.67 | 16.77 | 15.65 | 15.82 | 1,761,891 | +0.37(+2.39%) |
Jan 20, 2010 | 15.55 | 15.96 | 15.30 | 15.45 | 915,490 | -0.43(-2.71%) |
Jan 19, 2010 | 15.32 | 15.92 | 15.32 | 15.88 | 964,661 | +0.63(+4.13%) |
Jan 15, 2010 | 15.42 | 15.25 | 15.25 | 15.25 | 548,500 | -0.07(-0.46%) |
Jan 14, 2010 | 15.22 | 15.38 | 15.17 | 15.32 | 555,190 | +0.10(+0.66%) |
Jan 13, 2010 | 15.28 | 15.38 | 14.88 | 15.22 | 556,834 | +0.07(+0.46%) |
Jan 12, 2010 | 15.26 | 15.29 | 15.00 | 15.15 | 538,819 | -0.19(-1.24%) |
Jan 11, 2010 | 15.35 | 15.35 | 15.12 | 15.34 | 692,363 | -0.01(-0.07%) |
Jan 08, 2010 | 15.18 | 15.41 | 15.11 | 15.35 | 469,162 | +0.11(+0.72%) |
Jan 07, 2010 | 15.21 | 15.41 | 15.09 | 15.24 | 755,103 | -0.05(-0.33%) |
Jan 06, 2010 | 15.09 | 15.42 | 15.07 | 15.29 | 641,337 | +0.13(+0.86%) |
Jan 05, 2010 | 14.83 | 15.24 | 14.80 | 15.16 | 674,220 | +0.33(+2.23%) |
Jan 04, 2010 | 14.65 | 14.90 | 14.50 | 14.83 | 443,847 | +0.28(+1.92%) |
Dec 31, 2009 | 14.58 | 14.55 | 14.55 | 14.55 | 458,900 | +0.01(+0.07%) |
Dec 30, 2009 | 14.40 | 14.71 | 14.35 | 14.54 | 347,878 | +0.03(+0.21%) |
Dec 29, 2009 | 14.49 | 14.56 | 14.27 | 14.51 | 336,976 | +0.08(+0.55%) |
Dec 28, 2009 | 14.42 | 14.50 | 14.14 | 14.43 | 294,001 | +0.12(+0.84%) |
Dec 24, 2009 | 14.28 | 14.40 | 14.20 | 14.31 | 95,616 | +0.05(+0.35%) |
Dec 23, 2009 | 14.28 | 14.50 | 14.16 | 14.26 | 650,866 | -0.04(-0.28%) |
Dec 22, 2009 | 14.51 | 14.55 | 14.22 | 14.30 | 507,999 | -0.21(-1.45%) |
Dec 21, 2009 | 14.43 | 14.64 | 14.33 | 14.51 | 392,646 | +0.18(+1.26%) |
Dec 18, 2009 | 14.15 | 14.34 | 14.09 | 14.33 | 916,518 | +0.29(+2.07%) |
Dec 17, 2009 | 14.15 | 14.25 | 13.82 | 14.04 | 477,456 | -0.21(-1.47%) |
Dec 16, 2009 | 14.25 | 14.51 | 14.16 | 14.25 | 332,779 | +0.17(+1.21%) |
Dec 15, 2009 | 13.93 | 14.24 | 13.90 | 14.08 | 441,299 | +0.01(+0.07%) |
Dec 14, 2009 | 14.09 | 14.15 | 13.88 | 14.07 | 609,304 | +0.10(+0.72%) |
Dec 11, 2009 | 14.01 | 14.10 | 13.90 | 13.97 | 334,976 | +0.12(+0.87%) |
Dec 10, 2009 | 14.10 | 14.24 | 13.78 | 13.85 | 513,746 | -0.14(-1.00%) |
Dec 09, 2009 | 14.07 | 14.29 | 13.76 | 13.99 | 586,016 | -0.14(-0.99%) |
Dec 08, 2009 | 14.09 | 14.35 | 13.95 | 14.13 | 640,305 | -0.13(-0.91%) |
Dec 07, 2009 | 14.44 | 14.59 | 14.25 | 14.26 | 399,265 | -0.18(-1.25%) |
Dec 04, 2009 | 14.43 | 14.81 | 14.13 | 14.44 | 476,577 | +0.24(+1.69%) |
Dec 03, 2009 | 14.39 | 14.45 | 14.16 | 14.20 | 686,936 | -0.09(-0.63%) |
Dec 02, 2009 | 14.25 | 14.42 | 14.15 | 14.29 | 610,155 | +0.02(+0.14%) |
Dec 01, 2009 | 14.29 | 14.39 | 14.09 | 14.27 | 426,216 | +0.12(+0.85%) |
Nov 30, 2009 | 14.17 | 14.26 | 13.90 | 14.15 | 939,552 | -0.08(-0.56%) |
Nov 27, 2009 | 14.10 | 14.48 | 14.01 | 14.23 | 301,557 | -0.25(-1.73%) |
Nov 25, 2009 | 14.36 | 14.55 | 14.21 | 14.48 | 487,488 | +0.13(+0.91%) |
Nov 24, 2009 | 14.51 | 14.57 | 14.24 | 14.35 | 432,251 | -0.20(-1.37%) |
Nov 23, 2009 | 14.75 | 15.14 | 14.29 | 14.55 | 1,374,851 | -0.09(-0.61%) |
Nov 20, 2009 | 14.84 | 14.84 | 14.15 | 14.64 | 2,988,855 | -0.37(-2.47%) |
Nov 19, 2009 | 15.39 | 15.44 | 14.71 | 15.01 | 1,046,876 | -0.51(-3.29%) |
Nov 18, 2009 | 15.92 | 15.95 | 15.43 | 15.52 | 966,473 | -0.46(-2.88%) |
Nov 17, 2009 | 15.94 | 16.11 | 15.62 | 15.98 | 891,196 | +0.00(+0.00%) |
Nov 16, 2009 | 16.15 | 16.18 | 15.95 | 15.98 | 1,102,590 | -0.05(-0.31%) |
Nov 13, 2009 | 15.94 | 16.20 | 15.80 | 16.03 | 561,873 | +0.13(+0.82%) |
Nov 12, 2009 | 16.03 | 16.41 | 15.81 | 15.90 | 727,509 | -0.22(-1.36%) |
Nov 11, 2009 | 15.84 | 16.19 | 15.75 | 16.12 | 942,521 | +0.38(+2.41%) |
Nov 10, 2009 | 15.57 | 15.84 | 15.34 | 15.74 | 1,022,655 | +0.15(+0.96%) |
Nov 09, 2009 | 15.07 | 15.63 | 14.84 | 15.59 | 815,728 | +0.61(+4.07%) |
Nov 06, 2009 | 14.93 | 15.14 | 14.74 | 14.98 | 1,097,182 | -0.11(-0.73%) |
Nov 05, 2009 | 15.05 | 15.20 | 14.73 | 15.09 | 1,746,686 | +0.31(+2.10%) |
Nov 04, 2009 | 14.86 | 15.12 | 14.70 | 14.78 | 1,538,011 | +0.09(+0.61%) |
Nov 03, 2009 | 14.29 | 14.77 | 14.05 | 14.69 | 1,362,162 | +0.24(+1.66%) |