Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.90 | 14.94 | 14.70 | 14.72 | 2,747,120 | -0.10(-0.70%) |
Jan 28, 2010 | 14.91 | 15.00 | 14.83 | 14.83 | 3,292,417 | -0.15(-1.00%) |
Jan 27, 2010 | 14.95 | 15.01 | 14.75 | 14.98 | 3,373,149 | +0.01(+0.04%) |
Jan 26, 2010 | 14.90 | 15.03 | 14.83 | 14.97 | 2,646,654 | +0.04(+0.27%) |
Jan 25, 2010 | 14.99 | 15.02 | 14.84 | 14.93 | 2,745,472 | +0.07(+0.50%) |
Jan 22, 2010 | 15.32 | 15.32 | 14.84 | 14.85 | 4,460,021 | -0.43(-2.79%) |
Jan 21, 2010 | 15.68 | 15.79 | 15.11 | 15.28 | 7,054,914 | -0.37(-2.39%) |
Jan 20, 2010 | 15.85 | 15.87 | 15.58 | 15.66 | 2,843,650 | -0.30(-1.88%) |
Jan 19, 2010 | 15.77 | 15.98 | 15.71 | 15.96 | 2,209,147 | +0.20(+1.28%) |
Jan 15, 2010 | 15.79 | 15.75 | 15.75 | 15.75 | 3,082,358 | -0.08(-0.51%) |
Jan 14, 2010 | 15.71 | 15.85 | 15.70 | 15.83 | 1,324,274 | +0.06(+0.37%) |
Jan 13, 2010 | 15.67 | 15.84 | 15.64 | 15.78 | 2,153,494 | +0.10(+0.66%) |
Jan 12, 2010 | 15.64 | 15.82 | 15.61 | 15.67 | 1,773,370 | -0.02(-0.11%) |
Jan 11, 2010 | 15.59 | 15.72 | 15.59 | 15.69 | 1,731,794 | +0.13(+0.81%) |
Jan 08, 2010 | 15.68 | 15.68 | 15.46 | 15.56 | 1,655,725 | -0.11(-0.70%) |
Jan 07, 2010 | 15.83 | 15.83 | 15.59 | 15.67 | 1,625,831 | -0.15(-0.95%) |
Jan 06, 2010 | 15.91 | 16.07 | 15.76 | 15.82 | 3,263,183 | -0.11(-0.69%) |
Jan 05, 2010 | 16.00 | 16.04 | 15.79 | 15.93 | 2,468,155 | -0.06(-0.40%) |
Jan 04, 2010 | 16.15 | 16.29 | 15.96 | 16.00 | 2,254,769 | -0.11(-0.68%) |
Dec 31, 2009 | 16.46 | 16.11 | 16.11 | 16.11 | 1,410,238 | -0.27(-1.62%) |
Dec 30, 2009 | 16.28 | 16.41 | 16.25 | 16.37 | 1,293,459 | -0.02(-0.14%) |
Dec 29, 2009 | 16.45 | 16.50 | 16.39 | 16.39 | 1,116,086 | -0.08(-0.49%) |
Dec 28, 2009 | 16.43 | 16.52 | 16.38 | 16.47 | 1,398,748 | +0.03(+0.21%) |
Dec 24, 2009 | 16.24 | 16.45 | 16.24 | 16.44 | 539,378 | +0.18(+1.10%) |
Dec 23, 2009 | 16.18 | 16.28 | 16.13 | 16.26 | 1,581,461 | +0.13(+0.79%) |
Dec 22, 2009 | 16.25 | 16.31 | 16.09 | 16.13 | 2,193,644 | -0.07(-0.43%) |
Dec 21, 2009 | 16.16 | 16.40 | 16.15 | 16.20 | 2,095,401 | +0.07(+0.43%) |
Dec 18, 2009 | 16.05 | 16.16 | 15.87 | 16.13 | 3,244,503 | +0.14(+0.86%) |
Dec 17, 2009 | 15.93 | 16.06 | 15.82 | 16.00 | 2,460,722 | -0.14(-0.86%) |
Dec 16, 2009 | 16.21 | 16.25 | 15.96 | 16.13 | 3,116,630 | -0.06(-0.36%) |
Dec 15, 2009 | 16.15 | 16.27 | 16.09 | 16.19 | 2,193,375 | -0.03(-0.21%) |
Dec 14, 2009 | 16.29 | 16.30 | 16.13 | 16.23 | 3,095,203 | +0.20(+1.22%) |
Dec 11, 2009 | 15.55 | 16.05 | 15.52 | 16.03 | 3,808,767 | +0.48(+3.11%) |
Dec 10, 2009 | 15.49 | 15.68 | 15.44 | 15.55 | 2,563,363 | +0.12(+0.75%) |
Dec 09, 2009 | 15.40 | 15.47 | 15.31 | 15.43 | 1,946,922 | +0.03(+0.22%) |
Dec 08, 2009 | 15.52 | 15.52 | 15.34 | 15.40 | 3,166,485 | -0.13(-0.82%) |
Dec 07, 2009 | 15.38 | 15.59 | 15.37 | 15.52 | 5,647,742 | -0.04(-0.26%) |
Dec 04, 2009 | 15.76 | 15.93 | 15.41 | 15.56 | 6,426,963 | -0.05(-0.30%) |
Dec 03, 2009 | 15.55 | 15.78 | 15.50 | 15.61 | 3,033,476 | +0.12(+0.74%) |
Dec 02, 2009 | 15.34 | 15.54 | 15.28 | 15.49 | 4,283,684 | +0.18(+1.17%) |
Dec 01, 2009 | 15.06 | 15.32 | 15.01 | 15.32 | 4,308,718 | +0.34(+2.27%) |
Nov 30, 2009 | 14.72 | 14.98 | 14.68 | 14.98 | 4,169,334 | +0.24(+1.60%) |
Nov 27, 2009 | 14.75 | 14.85 | 14.62 | 14.74 | 1,323,449 | -0.24(-1.62%) |
Nov 25, 2009 | 14.88 | 15.02 | 14.81 | 14.98 | 2,526,946 | +0.22(+1.52%) |
Nov 24, 2009 | 14.80 | 14.85 | 14.64 | 14.76 | 2,683,070 | +0.01(+0.04%) |
Nov 23, 2009 | 14.61 | 14.82 | 14.61 | 14.75 | 2,147,302 | +0.18(+1.27%) |
Nov 20, 2009 | 14.56 | 14.61 | 14.46 | 14.57 | 3,670,337 | -0.04(-0.28%) |
Nov 19, 2009 | 14.84 | 14.87 | 14.54 | 14.61 | 3,277,999 | -0.31(-2.05%) |
Nov 18, 2009 | 14.90 | 14.95 | 14.81 | 14.91 | 1,908,834 | -0.01(-0.04%) |
Nov 17, 2009 | 14.85 | 14.99 | 14.84 | 14.92 | 1,884,183 | +0.06(+0.39%) |
Nov 16, 2009 | 14.84 | 14.98 | 14.79 | 14.86 | 3,582,472 | +0.04(+0.27%) |
Nov 13, 2009 | 14.72 | 14.88 | 14.65 | 14.82 | 2,254,946 | +0.18(+1.26%) |
Nov 12, 2009 | 14.72 | 14.78 | 14.57 | 14.64 | 2,384,941 | -0.13(-0.90%) |
Nov 11, 2009 | 14.79 | 14.83 | 14.67 | 14.77 | 2,696,171 | +0.06(+0.39%) |
Nov 10, 2009 | 14.58 | 14.74 | 14.58 | 14.71 | 3,186,927 | +0.09(+0.59%) |
Nov 09, 2009 | 14.32 | 14.63 | 14.27 | 14.62 | 2,814,720 | +0.40(+2.84%) |
Nov 06, 2009 | 14.22 | 14.35 | 14.14 | 14.22 | 2,334,311 | -0.04(-0.28%) |
Nov 05, 2009 | 13.99 | 14.27 | 13.97 | 14.26 | 2,484,203 | +0.32(+2.32%) |
Nov 04, 2009 | 13.82 | 14.11 | 13.81 | 13.94 | 3,380,931 | +0.15(+1.09%) |
Nov 03, 2009 | 13.83 | 13.86 | 13.70 | 13.79 | 3,765,522 | -0.09(-0.62%) |