Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.00 | 13.17 | 12.58 | 12.70 | 3,395,287 | -0.53(-4.01%) |
Jan 28, 2010 | 13.76 | 13.77 | 12.76 | 13.23 | 3,919,645 | -0.34(-2.51%) |
Jan 27, 2010 | 13.80 | 13.90 | 13.34 | 13.57 | 2,690,952 | -0.35(-2.51%) |
Jan 26, 2010 | 13.50 | 14.09 | 13.45 | 13.92 | 2,489,384 | +0.25(+1.83%) |
Jan 25, 2010 | 14.10 | 14.17 | 13.64 | 13.67 | 1,986,467 | -0.36(-2.57%) |
Jan 22, 2010 | 13.75 | 14.15 | 13.56 | 14.03 | 6,479,629 | +0.01(+0.07%) |
Jan 21, 2010 | 14.60 | 14.88 | 14.00 | 14.02 | 5,081,217 | -0.59(-4.04%) |
Jan 20, 2010 | 14.85 | 15.02 | 14.40 | 14.61 | 6,547,431 | -0.41(-2.73%) |
Jan 19, 2010 | 15.15 | 15.19 | 14.91 | 15.02 | 2,645,097 | +0.00(+0.00%) |
Jan 18, 2010 | 14.97 | 15.10 | 14.90 | 15.02 | 781,815 | +0.22(+1.49%) |
Jan 15, 2010 | 15.10 | 15.16 | 14.76 | 14.80 | 2,292,259 | -0.41(-2.70%) |
Jan 14, 2010 | 15.43 | 15.46 | 15.10 | 15.21 | 1,760,541 | -0.08(-0.52%) |
Jan 13, 2010 | 15.21 | 15.38 | 15.01 | 15.29 | 2,446,097 | +0.11(+0.72%) |
Jan 12, 2010 | 15.40 | 15.57 | 15.00 | 15.18 | 3,866,699 | -0.35(-2.25%) |
Jan 11, 2010 | 15.71 | 15.88 | 15.45 | 15.53 | 3,654,048 | +0.22(+1.44%) |
Jan 08, 2010 | 15.37 | 15.38 | 14.83 | 15.31 | 2,630,082 | +0.05(+0.33%) |
Jan 07, 2010 | 15.27 | 15.34 | 14.97 | 15.26 | 3,099,885 | -0.09(-0.59%) |
Jan 06, 2010 | 15.48 | 15.89 | 15.33 | 15.35 | 3,425,718 | -0.05(-0.32%) |
Jan 05, 2010 | 15.33 | 15.43 | 15.11 | 15.40 | 2,875,537 | +0.10(+0.65%) |
Jan 04, 2010 | 15.45 | 15.46 | 15.24 | 15.30 | 1,919,549 | +0.38(+2.55%) |
Dec 31, 2009 | 14.92 | 14.92 | 14.92 | 0 | +0.16(+1.08%) | |
Dec 30, 2009 | 14.70 | 14.76 | 14.55 | 14.76 | 2,771,709 | +0.06(+0.41%) |
Dec 29, 2009 | 14.99 | 15.13 | 14.70 | 14.70 | 2,943,180 | -0.12(-0.81%) |
Dec 24, 2009 | 14.89 | 14.95 | 14.76 | 14.82 | 913,407 | +0.09(+0.61%) |
Dec 23, 2009 | 14.40 | 14.89 | 14.38 | 14.73 | 3,122,960 | +0.34(+2.36%) |
Dec 22, 2009 | 14.20 | 14.40 | 13.98 | 14.39 | 3,330,479 | +0.12(+0.84%) |
Dec 21, 2009 | 14.40 | 14.51 | 14.06 | 14.27 | 4,840,735 | -0.06(-0.42%) |
Dec 18, 2009 | 13.78 | 14.58 | 13.73 | 14.33 | 21,490,640 | +0.55(+3.99%) |
Dec 17, 2009 | 14.24 | 14.25 | 13.66 | 13.78 | 5,395,923 | -0.83(-5.68%) |
Dec 16, 2009 | 14.19 | 14.68 | 14.13 | 14.61 | 4,310,235 | +0.59(+4.21%) |
Dec 15, 2009 | 14.33 | 14.42 | 13.91 | 14.02 | 3,431,342 | -0.40(-2.77%) |
Dec 14, 2009 | 14.25 | 14.46 | 14.07 | 14.42 | 2,849,098 | +0.40(+2.85%) |
Dec 11, 2009 | 14.16 | 14.27 | 13.82 | 14.02 | 3,509,182 | -0.06(-0.43%) |
Dec 10, 2009 | 13.96 | 14.20 | 13.82 | 14.08 | 4,658,787 | +0.29(+2.10%) |
Dec 09, 2009 | 13.50 | 13.90 | 13.45 | 13.79 | 5,408,259 | +0.33(+2.45%) |
Dec 08, 2009 | 13.70 | 13.79 | 13.30 | 13.46 | 4,013,563 | -0.37(-2.68%) |
Dec 07, 2009 | 13.85 | 14.07 | 13.47 | 13.83 | 5,734,687 | -0.42(-2.95%) |
Dec 04, 2009 | 14.36 | 14.39 | 13.59 | 14.25 | 9,367,659 | -0.37(-2.53%) |
Dec 03, 2009 | 14.89 | 15.08 | 14.62 | 14.62 | 2,302,531 | -0.33(-2.21%) |
Dec 02, 2009 | 14.80 | 15.50 | 14.78 | 14.95 | 5,516,325 | +0.37(+2.54%) |
Dec 01, 2009 | 14.30 | 14.66 | 14.23 | 14.58 | 4,478,911 | +0.53(+3.77%) |
Nov 30, 2009 | 14.07 | 14.31 | 13.91 | 14.05 | 3,369,248 | -0.12(-0.85%) |
Nov 27, 2009 | 13.75 | 14.49 | 13.70 | 14.17 | 2,937,162 | +0.07(+0.50%) |
Nov 26, 2009 | 14.50 | 14.50 | 14.03 | 14.10 | 1,934,399 | -0.54(-3.69%) |
Nov 25, 2009 | 14.70 | 14.77 | 14.52 | 14.64 | 4,139,393 | +0.05(+0.34%) |
Nov 24, 2009 | 14.52 | 14.59 | 14.37 | 14.59 | 3,941,732 | +0.16(+1.11%) |
Nov 23, 2009 | 14.70 | 14.91 | 14.32 | 14.43 | 2,993,268 | +0.03(+0.21%) |
Nov 20, 2009 | 14.11 | 14.40 | 13.99 | 14.40 | 2,024,166 | +0.02(+0.14%) |
Nov 19, 2009 | 14.26 | 14.45 | 13.82 | 14.38 | 4,628,544 | +0.10(+0.70%) |
Nov 18, 2009 | 14.75 | 14.85 | 14.22 | 14.28 | 2,892,148 | -0.08(-0.56%) |
Nov 17, 2009 | 14.20 | 14.47 | 14.17 | 14.36 | 2,709,313 | +0.12(+0.84%) |
Nov 16, 2009 | 14.20 | 14.52 | 14.08 | 14.24 | 3,325,402 | +0.31(+2.23%) |
Nov 13, 2009 | 13.65 | 13.99 | 13.61 | 13.93 | 2,210,105 | +0.30(+2.20%) |
Nov 12, 2009 | 13.77 | 14.02 | 13.54 | 13.63 | 2,639,727 | -0.30(-2.15%) |
Nov 11, 2009 | 14.23 | 14.30 | 13.90 | 13.93 | 2,494,569 | +0.05(+0.36%) |
Nov 10, 2009 | 13.75 | 14.19 | 13.61 | 13.88 | 4,412,899 | +0.02(+0.14%) |
Nov 09, 2009 | 13.60 | 14.31 | 13.50 | 13.86 | 6,212,902 | +0.56(+4.21%) |
Nov 06, 2009 | 13.31 | 13.59 | 13.24 | 13.30 | 5,447,853 | +0.08(+0.61%) |
Nov 05, 2009 | 13.01 | 13.46 | 12.97 | 13.22 | 3,397,295 | +0.21(+1.61%) |
Nov 04, 2009 | 13.00 | 13.24 | 12.69 | 13.01 | 7,063,283 | +0.04(+0.31%) |
Nov 03, 2009 | 11.94 | 12.97 | 11.85 | 12.97 | 6,177,289 | +0.92(+7.63%) |