Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.74 | 12.88 | 12.49 | 12.54 | 7,711,215 | -0.09(-0.69%) |
Jan 28, 2010 | 13.16 | 13.16 | 12.39 | 12.63 | 12,329,328 | -0.44(-3.39%) |
Jan 27, 2010 | 13.33 | 13.33 | 12.66 | 13.07 | 13,906,012 | -0.32(-2.41%) |
Jan 26, 2010 | 13.27 | 13.63 | 13.25 | 13.40 | 7,979,130 | -0.02(-0.12%) |
Jan 25, 2010 | 13.73 | 13.92 | 13.39 | 13.41 | 8,932,912 | +0.04(+0.29%) |
Jan 22, 2010 | 13.43 | 13.70 | 13.03 | 13.37 | 15,691,883 | -0.01(-0.08%) |
Jan 21, 2010 | 14.45 | 14.50 | 13.38 | 13.39 | 13,754,814 | -1.00(-6.96%) |
Jan 20, 2010 | 14.57 | 14.67 | 14.21 | 14.39 | 6,501,555 | -0.37(-2.52%) |
Jan 19, 2010 | 14.30 | 14.78 | 14.19 | 14.76 | 8,334,621 | +0.48(+3.37%) |
Jan 15, 2010 | 14.34 | 14.28 | 14.28 | 14.28 | 8,974,224 | -0.08(-0.57%) |
Jan 14, 2010 | 14.55 | 14.56 | 14.28 | 14.36 | 5,947,362 | -0.21(-1.46%) |
Jan 13, 2010 | 14.64 | 14.79 | 14.44 | 14.57 | 6,698,748 | -0.03(-0.22%) |
Jan 12, 2010 | 14.39 | 15.07 | 14.39 | 14.61 | 14,630,641 | +0.04(+0.26%) |
Jan 11, 2010 | 14.91 | 14.91 | 14.43 | 14.57 | 8,039,522 | -0.18(-1.19%) |
Jan 08, 2010 | 14.65 | 14.80 | 14.36 | 14.74 | 8,276,179 | +0.09(+0.64%) |
Jan 07, 2010 | 15.15 | 15.16 | 14.60 | 14.65 | 12,744,125 | -0.58(-3.81%) |
Jan 06, 2010 | 15.14 | 15.66 | 15.13 | 15.23 | 10,564,673 | -0.18(-1.14%) |
Jan 05, 2010 | 14.87 | 15.58 | 14.79 | 15.41 | 9,456,265 | +0.53(+3.53%) |
Jan 04, 2010 | 14.89 | 15.03 | 14.80 | 14.88 | 7,268,201 | +0.22(+1.49%) |
Dec 31, 2009 | 14.89 | 14.66 | 14.66 | 14.66 | 2,750,115 | -0.25(-1.65%) |
Dec 30, 2009 | 14.83 | 14.96 | 14.75 | 14.91 | 4,953,090 | +0.01(+0.04%) |
Dec 29, 2009 | 14.98 | 15.15 | 14.80 | 14.90 | 2,909,041 | -0.03(-0.22%) |
Dec 28, 2009 | 15.05 | 15.15 | 14.80 | 14.93 | 3,094,838 | -0.09(-0.62%) |
Dec 24, 2009 | 15.16 | 15.19 | 14.96 | 15.03 | 1,526,874 | -0.12(-0.76%) |
Dec 23, 2009 | 15.01 | 15.21 | 14.92 | 15.14 | 3,725,783 | +0.14(+0.95%) |
Dec 22, 2009 | 14.88 | 15.05 | 14.78 | 15.00 | 4,724,030 | +0.21(+1.44%) |
Dec 21, 2009 | 14.68 | 15.03 | 14.66 | 14.79 | 6,557,105 | +0.19(+1.31%) |
Dec 18, 2009 | 14.36 | 14.63 | 14.24 | 14.60 | 12,248,419 | +0.26(+1.79%) |
Dec 17, 2009 | 14.28 | 14.60 | 14.20 | 14.34 | 7,749,951 | -0.21(-1.47%) |
Dec 16, 2009 | 14.33 | 14.74 | 14.33 | 14.55 | 8,769,578 | +0.25(+1.72%) |
Dec 15, 2009 | 14.42 | 14.56 | 14.26 | 14.31 | 5,366,281 | -0.11(-0.80%) |
Dec 14, 2009 | 14.39 | 14.48 | 14.30 | 14.42 | 6,912,025 | +0.30(+2.13%) |
Dec 11, 2009 | 14.18 | 14.28 | 13.83 | 14.12 | 6,762,235 | -0.33(-2.28%) |
Dec 10, 2009 | 14.45 | 14.46 | 14.07 | 14.45 | 7,920,339 | +0.10(+0.70%) |
Dec 09, 2009 | 14.10 | 14.37 | 13.98 | 14.35 | 9,990,782 | +0.26(+1.83%) |
Dec 08, 2009 | 14.08 | 14.31 | 13.93 | 14.09 | 9,602,022 | -0.09(-0.62%) |
Dec 07, 2009 | 14.07 | 14.28 | 14.02 | 14.18 | 9,490,137 | +0.02(+0.15%) |
Dec 04, 2009 | 14.28 | 14.78 | 13.87 | 14.16 | 11,498,288 | +0.21(+1.49%) |
Dec 03, 2009 | 14.25 | 14.41 | 13.93 | 13.95 | 12,050,866 | -0.29(-2.04%) |
Dec 02, 2009 | 14.22 | 14.45 | 14.15 | 14.24 | 10,861,087 | +0.00(+0.00%) |
Dec 01, 2009 | 14.12 | 14.56 | 14.11 | 14.24 | 15,514,622 | +0.31(+2.20%) |
Nov 30, 2009 | 13.58 | 13.98 | 13.52 | 13.93 | 8,073,939 | +0.33(+2.41%) |
Nov 27, 2009 | 13.63 | 13.81 | 13.45 | 13.60 | 3,608,569 | -0.45(-3.19%) |
Nov 25, 2009 | 13.83 | 14.19 | 13.70 | 14.05 | 6,367,967 | +0.29(+2.11%) |
Nov 24, 2009 | 13.77 | 13.93 | 13.69 | 13.76 | 8,169,369 | -0.04(-0.32%) |
Nov 23, 2009 | 13.82 | 14.04 | 13.63 | 13.81 | 8,601,663 | +0.18(+1.33%) |
Nov 20, 2009 | 13.41 | 13.72 | 13.39 | 13.63 | 7,589,693 | -0.04(-0.28%) |
Nov 19, 2009 | 13.82 | 13.88 | 13.48 | 13.66 | 9,521,900 | -0.32(-2.27%) |
Nov 18, 2009 | 13.81 | 14.02 | 13.60 | 13.98 | 7,815,641 | +0.19(+1.39%) |
Nov 17, 2009 | 13.87 | 13.91 | 13.53 | 13.79 | 8,581,810 | -0.12(-0.83%) |
Nov 16, 2009 | 13.75 | 14.11 | 13.69 | 13.91 | 10,024,382 | +0.32(+2.38%) |
Nov 13, 2009 | 13.46 | 13.74 | 13.40 | 13.58 | 5,324,562 | +0.20(+1.51%) |
Nov 12, 2009 | 13.63 | 13.79 | 13.28 | 13.38 | 6,667,607 | -0.28(-2.03%) |
Nov 11, 2009 | 13.76 | 13.89 | 13.50 | 13.66 | 7,447,806 | +0.03(+0.24%) |
Nov 10, 2009 | 13.58 | 13.72 | 13.40 | 13.62 | 7,488,384 | -0.04(-0.28%) |
Nov 09, 2009 | 13.26 | 13.73 | 13.23 | 13.66 | 10,800,886 | +0.56(+4.26%) |
Nov 06, 2009 | 12.76 | 13.13 | 12.74 | 13.11 | 7,252,798 | +0.24(+1.83%) |
Nov 05, 2009 | 12.67 | 13.13 | 12.64 | 12.87 | 8,864,555 | +0.32(+2.57%) |
Nov 04, 2009 | 12.67 | 13.11 | 12.49 | 12.55 | 9,519,021 | -0.05(-0.43%) |
Nov 03, 2009 | 12.19 | 12.68 | 12.19 | 12.60 | 9,750,096 | +0.26(+2.08%) |