Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.70 | 12.85 | 12.46 | 12.51 | 7,733,006 | -0.09(-0.69%) |
Jan 28, 2010 | 13.12 | 13.12 | 12.35 | 12.59 | 12,364,170 | -0.44(-3.39%) |
Jan 27, 2010 | 13.29 | 13.29 | 12.63 | 13.04 | 13,945,310 | -0.32(-2.41%) |
Jan 26, 2010 | 13.23 | 13.59 | 13.21 | 13.36 | 8,001,678 | -0.02(-0.12%) |
Jan 25, 2010 | 13.69 | 13.88 | 13.35 | 13.38 | 8,958,156 | +0.04(+0.29%) |
Jan 22, 2010 | 13.40 | 13.66 | 12.99 | 13.34 | 15,736,227 | -0.01(-0.08%) |
Jan 21, 2010 | 14.41 | 14.46 | 13.34 | 13.35 | 13,793,685 | -1.00(-6.96%) |
Jan 20, 2010 | 14.53 | 14.63 | 14.17 | 14.35 | 6,519,928 | -0.37(-2.52%) |
Jan 19, 2010 | 14.26 | 14.73 | 14.15 | 14.72 | 8,358,174 | +0.48(+3.37%) |
Jan 15, 2010 | 14.30 | 14.24 | 14.24 | 14.24 | 8,999,585 | -0.08(-0.57%) |
Jan 14, 2010 | 14.51 | 14.52 | 14.24 | 14.32 | 5,964,168 | -0.21(-1.46%) |
Jan 13, 2010 | 14.60 | 14.75 | 14.40 | 14.53 | 6,717,678 | -0.03(-0.23%) |
Jan 12, 2010 | 14.35 | 15.02 | 14.35 | 14.57 | 14,671,986 | +0.04(+0.26%) |
Jan 11, 2010 | 14.87 | 14.87 | 14.39 | 14.53 | 8,062,242 | -0.17(-1.19%) |
Jan 08, 2010 | 14.61 | 14.76 | 14.32 | 14.70 | 8,299,567 | +0.09(+0.64%) |
Jan 07, 2010 | 15.11 | 15.12 | 14.56 | 14.61 | 12,780,139 | -0.58(-3.81%) |
Jan 06, 2010 | 15.09 | 15.62 | 15.08 | 15.19 | 10,594,528 | -0.17(-1.14%) |
Jan 05, 2010 | 14.83 | 15.53 | 14.75 | 15.36 | 9,482,988 | +0.52(+3.53%) |
Jan 04, 2010 | 14.84 | 14.99 | 14.76 | 14.84 | 7,288,740 | +0.22(+1.49%) |
Dec 31, 2009 | 14.84 | 14.62 | 14.62 | 14.62 | 2,757,887 | -0.25(-1.65%) |
Dec 30, 2009 | 14.78 | 14.92 | 14.71 | 14.87 | 4,967,087 | +0.01(+0.04%) |
Dec 29, 2009 | 14.94 | 15.11 | 14.76 | 14.86 | 2,917,262 | -0.03(-0.22%) |
Dec 28, 2009 | 15.01 | 15.11 | 14.76 | 14.89 | 3,103,584 | -0.09(-0.62%) |
Dec 24, 2009 | 15.12 | 15.15 | 14.91 | 14.99 | 1,531,189 | -0.11(-0.76%) |
Dec 23, 2009 | 14.96 | 15.17 | 14.88 | 15.10 | 3,736,312 | +0.14(+0.95%) |
Dec 22, 2009 | 14.84 | 15.01 | 14.74 | 14.96 | 4,737,380 | +0.21(+1.44%) |
Dec 21, 2009 | 14.64 | 14.99 | 14.61 | 14.75 | 6,575,635 | +0.19(+1.31%) |
Dec 18, 2009 | 14.32 | 14.59 | 14.20 | 14.55 | 12,283,033 | +0.26(+1.79%) |
Dec 17, 2009 | 14.24 | 14.56 | 14.16 | 14.30 | 7,771,852 | -0.21(-1.47%) |
Dec 16, 2009 | 14.29 | 14.70 | 14.29 | 14.51 | 8,794,360 | +0.25(+1.72%) |
Dec 15, 2009 | 14.38 | 14.52 | 14.22 | 14.27 | 5,381,446 | -0.11(-0.80%) |
Dec 14, 2009 | 14.35 | 14.44 | 14.26 | 14.38 | 6,931,557 | +0.30(+2.13%) |
Dec 11, 2009 | 14.14 | 14.24 | 13.80 | 14.08 | 6,781,345 | -0.33(-2.28%) |
Dec 10, 2009 | 14.41 | 14.42 | 14.03 | 14.41 | 7,942,722 | +0.10(+0.70%) |
Dec 09, 2009 | 14.06 | 14.33 | 13.94 | 14.31 | 10,019,015 | +0.26(+1.83%) |
Dec 08, 2009 | 14.04 | 14.27 | 13.89 | 14.05 | 9,629,156 | -0.09(-0.62%) |
Dec 07, 2009 | 14.03 | 14.24 | 13.98 | 14.14 | 9,516,956 | +0.02(+0.16%) |
Dec 04, 2009 | 14.24 | 14.74 | 13.83 | 14.12 | 11,530,781 | +0.21(+1.49%) |
Dec 03, 2009 | 14.21 | 14.37 | 13.89 | 13.91 | 12,084,921 | -0.29(-2.04%) |
Dec 02, 2009 | 14.18 | 14.41 | 14.11 | 14.20 | 10,891,780 | +0.00(+0.00%) |
Dec 01, 2009 | 14.08 | 14.52 | 14.07 | 14.20 | 15,558,465 | +0.31(+2.20%) |
Nov 30, 2009 | 13.54 | 13.94 | 13.48 | 13.89 | 8,096,755 | +0.33(+2.41%) |
Nov 27, 2009 | 13.59 | 13.77 | 13.41 | 13.57 | 3,618,766 | -0.45(-3.19%) |
Nov 25, 2009 | 13.79 | 14.15 | 13.66 | 14.01 | 6,385,963 | +0.29(+2.11%) |
Nov 24, 2009 | 13.74 | 13.89 | 13.65 | 13.72 | 8,192,455 | -0.04(-0.32%) |
Nov 23, 2009 | 13.78 | 14.00 | 13.59 | 13.77 | 8,625,971 | +0.18(+1.33%) |
Nov 20, 2009 | 13.38 | 13.69 | 13.35 | 13.59 | 7,611,141 | -0.04(-0.28%) |
Nov 19, 2009 | 13.78 | 13.84 | 13.44 | 13.63 | 9,548,808 | -0.32(-2.27%) |
Nov 18, 2009 | 13.77 | 13.98 | 13.56 | 13.94 | 7,837,727 | +0.19(+1.39%) |
Nov 17, 2009 | 13.83 | 13.87 | 13.49 | 13.75 | 8,606,062 | -0.11(-0.83%) |
Nov 16, 2009 | 13.71 | 14.07 | 13.65 | 13.87 | 10,052,711 | +0.32(+2.38%) |
Nov 13, 2009 | 13.42 | 13.70 | 13.36 | 13.54 | 5,339,609 | +0.20(+1.51%) |
Nov 12, 2009 | 13.59 | 13.76 | 13.24 | 13.34 | 6,686,449 | -0.29(-2.12%) |
Nov 11, 2009 | 13.73 | 13.86 | 13.48 | 13.63 | 7,461,868 | +0.03(+0.24%) |
Nov 10, 2009 | 13.56 | 13.70 | 13.38 | 13.60 | 7,502,522 | -0.04(-0.28%) |
Nov 09, 2009 | 13.23 | 13.70 | 13.20 | 13.64 | 10,821,279 | +0.56(+4.26%) |
Nov 06, 2009 | 12.73 | 13.11 | 12.72 | 13.08 | 7,266,492 | +0.23(+1.83%) |
Nov 05, 2009 | 12.65 | 13.10 | 12.62 | 12.85 | 8,881,292 | +0.32(+2.57%) |
Nov 04, 2009 | 12.64 | 13.09 | 12.47 | 12.52 | 9,536,993 | -0.05(-0.43%) |
Nov 03, 2009 | 12.17 | 12.66 | 12.16 | 12.58 | 9,768,505 | +0.26(+2.08%) |