Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.03 | 14.11 | 13.50 | 13.50 | 5,892,313 | -0.35(-2.56%) |
Jan 28, 2010 | 13.90 | 13.99 | 13.65 | 13.86 | 4,845,578 | -0.15(-1.08%) |
Jan 27, 2010 | 14.02 | 14.11 | 13.83 | 14.01 | 3,353,995 | +0.03(+0.20%) |
Jan 26, 2010 | 13.87 | 14.31 | 13.75 | 13.98 | 5,144,318 | +0.00(+0.01%) |
Jan 25, 2010 | 14.14 | 14.32 | 13.96 | 13.98 | 4,365,851 | +0.00(+0.01%) |
Jan 22, 2010 | 14.20 | 14.36 | 13.97 | 13.98 | 6,267,614 | -0.31(-2.14%) |
Jan 21, 2010 | 14.41 | 14.73 | 14.18 | 14.28 | 8,784,916 | -0.11(-0.77%) |
Jan 20, 2010 | 14.43 | 14.49 | 14.18 | 14.39 | 8,674,603 | -0.23(-1.60%) |
Jan 19, 2010 | 13.98 | 14.69 | 13.84 | 14.63 | 13,657,417 | +0.75(+5.43%) |
Jan 15, 2010 | 14.43 | 13.88 | 13.88 | 13.88 | 188,087,088 | +0.32(+2.39%) |
Jan 14, 2010 | 13.83 | 13.90 | 13.54 | 13.55 | 8,453,181 | -0.25(-1.82%) |
Jan 13, 2010 | 13.89 | 13.91 | 13.57 | 13.80 | 7,025,464 | +0.03(+0.24%) |
Jan 12, 2010 | 14.09 | 14.12 | 13.62 | 13.77 | 12,354,427 | -0.51(-3.57%) |
Jan 11, 2010 | 14.52 | 14.96 | 14.20 | 14.28 | 14,462,690 | -0.02(-0.11%) |
Jan 08, 2010 | 13.96 | 14.30 | 13.96 | 14.30 | 8,428,664 | +0.30(+2.15%) |
Jan 07, 2010 | 14.11 | 14.11 | 13.82 | 13.99 | 10,028,985 | -0.14(-1.01%) |
Jan 06, 2010 | 13.63 | 14.15 | 13.60 | 14.14 | 8,910,956 | +0.57(+4.17%) |
Jan 05, 2010 | 13.41 | 13.72 | 13.40 | 13.57 | 9,163,057 | +0.22(+1.62%) |
Jan 04, 2010 | 13.43 | 13.45 | 13.16 | 13.35 | 8,488,411 | +0.15(+1.17%) |
Dec 31, 2009 | 13.47 | 13.20 | 13.20 | 13.20 | 38,015,592 | -0.21(-1.55%) |
Dec 30, 2009 | 13.46 | 13.56 | 13.34 | 13.41 | 3,719,476 | -0.16(-1.18%) |
Dec 29, 2009 | 13.50 | 13.59 | 13.42 | 13.57 | 9,705,824 | +0.06(+0.43%) |
Dec 28, 2009 | 13.08 | 13.57 | 13.04 | 13.51 | 7,480,943 | +0.54(+4.16%) |
Dec 24, 2009 | 12.94 | 13.11 | 12.94 | 12.97 | 2,421,162 | +0.07(+0.51%) |
Dec 23, 2009 | 12.75 | 13.05 | 12.60 | 12.91 | 9,217,013 | +0.33(+2.65%) |
Dec 22, 2009 | 12.40 | 12.61 | 12.27 | 12.57 | 10,566,636 | +0.14(+1.09%) |
Dec 21, 2009 | 12.77 | 12.96 | 12.38 | 12.44 | 7,850,522 | -0.13(-1.05%) |
Dec 18, 2009 | 12.90 | 13.03 | 12.52 | 12.57 | 10,221,600 | -0.27(-2.11%) |
Dec 17, 2009 | 13.26 | 13.36 | 12.84 | 12.84 | 11,357,935 | -0.55(-4.10%) |
Dec 16, 2009 | 12.99 | 13.52 | 12.97 | 13.39 | 16,894,560 | +0.55(+4.29%) |
Dec 15, 2009 | 12.99 | 13.25 | 12.76 | 12.84 | 9,370,128 | -0.21(-1.63%) |
Dec 14, 2009 | 13.04 | 13.11 | 13.00 | 13.05 | 6,961,825 | -0.03(-0.27%) |
Dec 11, 2009 | 12.91 | 13.09 | 12.86 | 13.09 | 6,994,703 | +0.24(+1.90%) |
Dec 10, 2009 | 12.68 | 12.89 | 12.57 | 12.84 | 8,477,821 | +0.25(+1.95%) |
Dec 09, 2009 | 12.58 | 12.72 | 12.42 | 12.60 | 8,569,504 | +0.13(+1.01%) |
Dec 08, 2009 | 12.98 | 13.09 | 12.45 | 12.47 | 14,706,222 | -0.55(-4.25%) |
Dec 07, 2009 | 12.53 | 13.22 | 12.53 | 13.02 | 12,659,824 | +0.15(+1.14%) |
Dec 04, 2009 | 13.25 | 13.31 | 12.72 | 12.88 | 6,158,794 | -0.18(-1.37%) |
Dec 03, 2009 | 13.16 | 13.17 | 12.92 | 13.06 | 8,189,409 | -0.07(-0.54%) |
Dec 02, 2009 | 12.43 | 13.20 | 12.43 | 13.13 | 20,476,038 | +0.64(+5.09%) |
Dec 01, 2009 | 12.68 | 12.68 | 12.47 | 12.49 | 7,178,571 | +0.08(+0.63%) |
Nov 30, 2009 | 12.21 | 12.48 | 12.14 | 12.41 | 7,962,567 | +0.21(+1.69%) |
Nov 27, 2009 | 12.03 | 12.35 | 11.89 | 12.21 | 3,975,847 | -0.15(-1.20%) |
Nov 25, 2009 | 12.07 | 12.43 | 12.02 | 12.35 | 7,423,183 | +0.32(+2.67%) |
Nov 24, 2009 | 12.03 | 12.14 | 11.90 | 12.03 | 5,403,701 | -0.04(-0.35%) |
Nov 23, 2009 | 12.23 | 12.27 | 12.00 | 12.08 | 7,791,655 | +0.05(+0.37%) |
Nov 20, 2009 | 11.97 | 12.24 | 11.63 | 12.03 | 29,010,036 | -0.02(-0.17%) |
Nov 19, 2009 | 12.16 | 12.28 | 11.90 | 12.05 | 18,556,992 | -0.50(-3.96%) |
Nov 18, 2009 | 12.24 | 12.60 | 12.23 | 12.55 | 11,439,433 | +0.35(+2.86%) |
Nov 17, 2009 | 11.86 | 12.35 | 11.69 | 12.20 | 13,208,960 | +0.38(+3.20%) |
Nov 16, 2009 | 11.72 | 11.95 | 11.66 | 11.82 | 10,371,881 | +0.14(+1.16%) |
Nov 13, 2009 | 11.85 | 11.91 | 11.44 | 11.69 | 17,455,812 | -0.08(-0.70%) |
Nov 12, 2009 | 11.56 | 12.19 | 11.28 | 11.77 | 20,819,560 | +0.18(+1.52%) |
Nov 11, 2009 | 11.53 | 11.77 | 11.22 | 11.59 | 14,101,130 | +0.18(+1.58%) |
Nov 10, 2009 | 11.72 | 11.72 | 11.19 | 11.41 | 19,780,568 | -0.28(-2.40%) |
Nov 09, 2009 | 11.69 | 11.77 | 11.61 | 11.69 | 9,189,753 | +0.20(+1.72%) |
Nov 06, 2009 | 11.57 | 11.97 | 11.47 | 11.49 | 15,045,193 | -0.04(-0.34%) |
Nov 05, 2009 | 11.76 | 11.83 | 11.45 | 11.53 | 42,474,996 | -1.03(-8.18%) |
Nov 04, 2009 | 12.42 | 12.73 | 12.37 | 12.56 | 16,217,177 | +0.14(+1.12%) |
Nov 03, 2009 | 12.15 | 12.43 | 11.98 | 12.42 | 10,897,732 | +0.19(+1.59%) |