Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.68 | 15.11 | 14.60 | 14.69 | 13,006,716 | +0.33(+2.27%) |
Jan 28, 2010 | 14.67 | 14.84 | 14.23 | 14.36 | 10,958,080 | -0.28(-1.89%) |
Jan 27, 2010 | 14.43 | 14.66 | 14.27 | 14.64 | 7,045,216 | +0.09(+0.64%) |
Jan 26, 2010 | 14.72 | 14.80 | 14.50 | 14.54 | 6,018,221 | -0.18(-1.19%) |
Jan 25, 2010 | 14.96 | 15.02 | 14.68 | 14.72 | 8,481,968 | -0.02(-0.14%) |
Jan 22, 2010 | 15.13 | 15.19 | 14.71 | 14.74 | 7,645,744 | -0.38(-2.51%) |
Jan 21, 2010 | 15.35 | 15.54 | 14.96 | 15.12 | 7,322,647 | -0.25(-1.62%) |
Jan 20, 2010 | 15.46 | 15.49 | 14.97 | 15.37 | 5,292,846 | -0.29(-1.85%) |
Jan 19, 2010 | 15.43 | 15.77 | 15.31 | 15.66 | 4,584,267 | +0.17(+1.08%) |
Jan 15, 2010 | 15.86 | 15.49 | 15.49 | 15.49 | 9,997,219 | -0.38(-2.39%) |
Jan 14, 2010 | 15.80 | 15.94 | 15.74 | 15.87 | 5,013,681 | -0.03(-0.18%) |
Jan 13, 2010 | 15.89 | 15.95 | 15.63 | 15.90 | 6,664,688 | +0.07(+0.44%) |
Jan 12, 2010 | 15.75 | 15.90 | 15.57 | 15.83 | 5,543,916 | -0.04(-0.28%) |
Jan 11, 2010 | 15.59 | 15.95 | 15.48 | 15.87 | 6,436,843 | +0.26(+1.64%) |
Jan 08, 2010 | 15.57 | 15.74 | 15.46 | 15.61 | 5,898,810 | +0.02(+0.13%) |
Jan 07, 2010 | 15.35 | 15.61 | 15.28 | 15.59 | 6,024,814 | +0.20(+1.32%) |
Jan 06, 2010 | 15.11 | 15.54 | 15.10 | 15.39 | 8,746,628 | +0.20(+1.31%) |
Jan 05, 2010 | 14.91 | 15.20 | 14.87 | 15.19 | 5,641,278 | +0.27(+1.80%) |
Jan 04, 2010 | 15.08 | 15.08 | 14.80 | 14.92 | 6,456,785 | +0.14(+0.94%) |
Dec 31, 2009 | 14.98 | 14.78 | 14.78 | 14.78 | 3,506,031 | -0.18(-1.23%) |
Dec 30, 2009 | 14.90 | 15.04 | 14.87 | 14.97 | 2,503,863 | +0.04(+0.25%) |
Dec 29, 2009 | 14.95 | 15.04 | 14.90 | 14.93 | 2,254,078 | -0.00(-0.03%) |
Dec 28, 2009 | 14.99 | 15.03 | 14.87 | 14.93 | 2,915,146 | -0.05(-0.33%) |
Dec 24, 2009 | 14.96 | 15.04 | 14.88 | 14.98 | 1,074,869 | +0.05(+0.33%) |
Dec 23, 2009 | 14.97 | 15.00 | 14.84 | 14.93 | 3,953,081 | -0.02(-0.11%) |
Dec 22, 2009 | 14.94 | 15.08 | 14.85 | 14.95 | 5,456,788 | +0.10(+0.69%) |
Dec 21, 2009 | 14.72 | 14.87 | 14.70 | 14.85 | 3,806,436 | +0.16(+1.08%) |
Dec 18, 2009 | 14.51 | 14.70 | 14.45 | 14.69 | 13,306,027 | +0.24(+1.69%) |
Dec 17, 2009 | 14.33 | 14.51 | 14.15 | 14.44 | 6,409,015 | +0.05(+0.37%) |
Dec 16, 2009 | 14.56 | 14.67 | 14.30 | 14.39 | 8,293,054 | -0.14(-0.98%) |
Dec 15, 2009 | 14.77 | 14.83 | 14.50 | 14.53 | 6,099,861 | -0.35(-2.33%) |
Dec 14, 2009 | 14.88 | 15.00 | 14.77 | 14.88 | 3,693,750 | +0.15(+1.00%) |
Dec 11, 2009 | 14.97 | 14.97 | 14.66 | 14.73 | 4,198,054 | -0.09(-0.63%) |
Dec 10, 2009 | 14.92 | 15.01 | 14.81 | 14.83 | 7,926,356 | -0.03(-0.22%) |
Dec 09, 2009 | 14.57 | 14.90 | 14.40 | 14.86 | 7,210,265 | +0.24(+1.62%) |
Dec 08, 2009 | 14.51 | 14.77 | 14.29 | 14.62 | 7,275,557 | -0.04(-0.25%) |
Dec 07, 2009 | 14.84 | 14.97 | 14.57 | 14.66 | 4,934,058 | -0.18(-1.18%) |
Dec 04, 2009 | 15.20 | 15.20 | 14.61 | 14.84 | 8,347,387 | +0.07(+0.44%) |
Dec 03, 2009 | 15.08 | 15.12 | 14.74 | 14.77 | 10,080,794 | -0.31(-2.03%) |
Dec 02, 2009 | 15.22 | 15.48 | 15.01 | 15.08 | 8,801,279 | -0.44(-2.81%) |
Dec 01, 2009 | 15.23 | 15.69 | 15.17 | 15.51 | 6,940,555 | +0.40(+2.64%) |
Nov 30, 2009 | 14.93 | 15.20 | 14.87 | 15.11 | 5,750,163 | -0.05(-0.35%) |
Nov 27, 2009 | 15.13 | 15.34 | 14.89 | 15.17 | 2,989,307 | -0.41(-2.62%) |
Nov 25, 2009 | 15.70 | 15.70 | 15.52 | 15.57 | 5,940,623 | -0.07(-0.44%) |
Nov 24, 2009 | 15.90 | 15.97 | 15.46 | 15.64 | 4,974,587 | -0.23(-1.44%) |
Nov 23, 2009 | 15.85 | 16.18 | 15.78 | 15.87 | 4,303,277 | +0.18(+1.17%) |
Nov 20, 2009 | 16.05 | 16.05 | 15.50 | 15.69 | 6,261,963 | -0.15(-0.98%) |
Nov 19, 2009 | 15.90 | 16.02 | 15.68 | 15.84 | 4,566,803 | -0.24(-1.49%) |
Nov 18, 2009 | 15.99 | 16.25 | 15.90 | 16.08 | 4,989,080 | +0.03(+0.20%) |
Nov 17, 2009 | 16.12 | 16.12 | 15.87 | 16.05 | 4,700,462 | -0.12(-0.76%) |
Nov 16, 2009 | 15.88 | 16.27 | 15.86 | 16.17 | 4,684,683 | +0.29(+1.85%) |
Nov 13, 2009 | 15.82 | 15.98 | 15.68 | 15.88 | 3,649,040 | +0.19(+1.19%) |
Nov 12, 2009 | 15.94 | 16.12 | 15.66 | 15.69 | 6,516,524 | -0.28(-1.76%) |
Nov 11, 2009 | 16.27 | 16.36 | 15.88 | 15.97 | 6,407,970 | -0.12(-0.76%) |
Nov 10, 2009 | 15.94 | 16.24 | 15.83 | 16.10 | 4,048,568 | +0.02(+0.13%) |
Nov 09, 2009 | 15.90 | 16.14 | 15.80 | 16.08 | 6,793,258 | +0.31(+1.97%) |
Nov 06, 2009 | 15.84 | 15.99 | 15.60 | 15.77 | 5,315,896 | -0.12(-0.74%) |
Nov 05, 2009 | 15.30 | 15.93 | 15.30 | 15.88 | 6,158,210 | +0.60(+3.92%) |
Nov 04, 2009 | 15.61 | 15.77 | 15.25 | 15.28 | 11,266,191 | -0.11(-0.74%) |
Nov 03, 2009 | 15.28 | 15.53 | 15.13 | 15.40 | 8,244,237 | +0.18(+1.15%) |