Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.64 | 15.07 | 14.56 | 14.64 | 13,043,350 | +0.33(+2.27%) |
Jan 28, 2010 | 14.63 | 14.79 | 14.19 | 14.32 | 10,988,943 | -0.28(-1.89%) |
Jan 27, 2010 | 14.39 | 14.62 | 14.23 | 14.60 | 7,065,059 | +0.09(+0.64%) |
Jan 26, 2010 | 14.68 | 14.75 | 14.46 | 14.50 | 6,035,172 | -0.17(-1.19%) |
Jan 25, 2010 | 14.92 | 14.98 | 14.64 | 14.68 | 8,505,858 | -0.02(-0.14%) |
Jan 22, 2010 | 15.09 | 15.14 | 14.67 | 14.70 | 7,667,278 | -0.38(-2.51%) |
Jan 21, 2010 | 15.30 | 15.49 | 14.92 | 15.07 | 7,343,271 | -0.25(-1.62%) |
Jan 20, 2010 | 15.42 | 15.44 | 14.93 | 15.32 | 5,307,753 | -0.29(-1.85%) |
Jan 19, 2010 | 15.39 | 15.73 | 15.27 | 15.61 | 4,597,179 | +0.17(+1.08%) |
Jan 15, 2010 | 15.82 | 15.44 | 15.44 | 15.44 | 10,025,376 | -0.38(-2.39%) |
Jan 14, 2010 | 15.75 | 15.90 | 15.70 | 15.82 | 5,027,802 | -0.03(-0.18%) |
Jan 13, 2010 | 15.84 | 15.90 | 15.59 | 15.85 | 6,683,459 | +0.07(+0.44%) |
Jan 12, 2010 | 15.70 | 15.85 | 15.53 | 15.78 | 5,559,531 | -0.04(-0.28%) |
Jan 11, 2010 | 15.55 | 15.90 | 15.44 | 15.83 | 6,454,972 | +0.26(+1.64%) |
Jan 08, 2010 | 15.52 | 15.69 | 15.42 | 15.57 | 5,915,424 | +0.02(+0.13%) |
Jan 07, 2010 | 15.30 | 15.57 | 15.23 | 15.55 | 6,041,783 | +0.20(+1.32%) |
Jan 06, 2010 | 15.07 | 15.50 | 15.06 | 15.35 | 8,771,263 | +0.20(+1.31%) |
Jan 05, 2010 | 14.87 | 15.16 | 14.83 | 15.15 | 5,657,166 | +0.27(+1.80%) |
Jan 04, 2010 | 15.03 | 15.04 | 14.76 | 14.88 | 6,474,970 | +0.14(+0.94%) |
Dec 31, 2009 | 14.94 | 14.74 | 14.74 | 14.74 | 3,515,906 | -0.18(-1.23%) |
Dec 30, 2009 | 14.86 | 15.00 | 14.83 | 14.92 | 2,510,915 | +0.04(+0.25%) |
Dec 29, 2009 | 14.90 | 15.00 | 14.86 | 14.89 | 2,260,427 | -0.00(-0.03%) |
Dec 28, 2009 | 14.95 | 14.99 | 14.83 | 14.89 | 2,923,356 | -0.05(-0.33%) |
Dec 24, 2009 | 14.92 | 15.00 | 14.84 | 14.94 | 1,077,897 | +0.05(+0.33%) |
Dec 23, 2009 | 14.93 | 14.96 | 14.80 | 14.89 | 3,964,214 | -0.02(-0.11%) |
Dec 22, 2009 | 14.90 | 15.04 | 14.81 | 14.91 | 5,472,157 | +0.10(+0.69%) |
Dec 21, 2009 | 14.68 | 14.83 | 14.66 | 14.81 | 3,817,157 | +0.16(+1.08%) |
Dec 18, 2009 | 14.47 | 14.66 | 14.41 | 14.65 | 13,343,503 | +0.24(+1.69%) |
Dec 17, 2009 | 14.29 | 14.47 | 14.11 | 14.40 | 6,427,066 | +0.05(+0.37%) |
Dec 16, 2009 | 14.52 | 14.63 | 14.26 | 14.35 | 8,316,412 | -0.14(-0.98%) |
Dec 15, 2009 | 14.73 | 14.79 | 14.46 | 14.49 | 6,117,041 | -0.35(-2.33%) |
Dec 14, 2009 | 14.84 | 14.96 | 14.73 | 14.84 | 3,704,153 | +0.15(+1.00%) |
Dec 11, 2009 | 14.93 | 14.93 | 14.62 | 14.69 | 4,209,878 | -0.09(-0.63%) |
Dec 10, 2009 | 14.88 | 14.97 | 14.77 | 14.79 | 7,948,681 | -0.03(-0.22%) |
Dec 09, 2009 | 14.53 | 14.86 | 14.36 | 14.82 | 7,230,572 | +0.24(+1.62%) |
Dec 08, 2009 | 14.47 | 14.73 | 14.25 | 14.58 | 7,296,049 | -0.04(-0.25%) |
Dec 07, 2009 | 14.80 | 14.92 | 14.53 | 14.62 | 4,947,955 | -0.17(-1.18%) |
Dec 04, 2009 | 15.16 | 15.16 | 14.57 | 14.79 | 8,370,897 | +0.07(+0.44%) |
Dec 03, 2009 | 15.03 | 15.08 | 14.70 | 14.73 | 10,109,187 | -0.30(-2.03%) |
Dec 02, 2009 | 15.18 | 15.44 | 14.97 | 15.03 | 8,826,068 | -0.43(-2.81%) |
Dec 01, 2009 | 15.18 | 15.65 | 15.13 | 15.47 | 6,960,104 | +0.40(+2.64%) |
Nov 30, 2009 | 14.89 | 15.16 | 14.83 | 15.07 | 5,766,359 | -0.05(-0.35%) |
Nov 27, 2009 | 15.09 | 15.29 | 14.85 | 15.12 | 2,997,727 | -0.41(-2.62%) |
Nov 25, 2009 | 15.65 | 15.66 | 15.47 | 15.53 | 5,957,354 | -0.07(-0.44%) |
Nov 24, 2009 | 15.86 | 15.92 | 15.42 | 15.60 | 4,988,598 | -0.23(-1.44%) |
Nov 23, 2009 | 15.81 | 16.14 | 15.74 | 15.83 | 4,315,397 | +0.18(+1.17%) |
Nov 20, 2009 | 16.01 | 16.01 | 15.46 | 15.64 | 6,279,600 | -0.15(-0.98%) |
Nov 19, 2009 | 15.85 | 15.97 | 15.63 | 15.80 | 4,579,665 | -0.24(-1.50%) |
Nov 18, 2009 | 15.95 | 16.20 | 15.85 | 16.04 | 5,003,132 | +0.03(+0.20%) |
Nov 17, 2009 | 16.07 | 16.07 | 15.82 | 16.01 | 4,713,700 | -0.12(-0.76%) |
Nov 16, 2009 | 15.83 | 16.23 | 15.82 | 16.13 | 4,697,878 | +0.29(+1.85%) |
Nov 13, 2009 | 15.78 | 15.94 | 15.64 | 15.83 | 3,659,317 | +0.19(+1.19%) |
Nov 12, 2009 | 15.89 | 16.07 | 15.62 | 15.65 | 6,534,878 | -0.28(-1.76%) |
Nov 11, 2009 | 16.23 | 16.31 | 15.83 | 15.93 | 6,426,018 | -0.12(-0.76%) |
Nov 10, 2009 | 15.90 | 16.20 | 15.78 | 16.05 | 4,059,971 | +0.02(+0.13%) |
Nov 09, 2009 | 15.86 | 16.09 | 15.76 | 16.03 | 6,812,391 | +0.31(+1.96%) |
Nov 06, 2009 | 15.79 | 15.94 | 15.56 | 15.72 | 5,330,869 | -0.12(-0.74%) |
Nov 05, 2009 | 15.26 | 15.88 | 15.26 | 15.84 | 6,175,555 | +0.60(+3.92%) |
Nov 04, 2009 | 15.56 | 15.73 | 15.21 | 15.24 | 11,297,922 | -0.11(-0.74%) |
Nov 03, 2009 | 15.24 | 15.49 | 15.09 | 15.36 | 8,267,457 | +0.17(+1.15%) |