Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.56 | 12.70 | 12.32 | 12.37 | 7,818,903 | -0.09(-0.69%) |
Jan 28, 2010 | 12.97 | 12.97 | 12.22 | 12.46 | 12,501,509 | -0.44(-3.39%) |
Jan 27, 2010 | 13.14 | 13.15 | 12.49 | 12.89 | 14,100,212 | -0.32(-2.41%) |
Jan 26, 2010 | 13.09 | 13.44 | 13.07 | 13.21 | 8,090,560 | -0.02(-0.12%) |
Jan 25, 2010 | 13.54 | 13.72 | 13.20 | 13.23 | 9,057,661 | +0.04(+0.29%) |
Jan 22, 2010 | 13.25 | 13.51 | 12.85 | 13.19 | 15,911,022 | -0.01(-0.08%) |
Jan 21, 2010 | 14.25 | 14.30 | 13.20 | 13.20 | 13,946,902 | -0.99(-6.96%) |
Jan 20, 2010 | 14.37 | 14.46 | 14.01 | 14.19 | 6,592,350 | -0.37(-2.52%) |
Jan 19, 2010 | 14.10 | 14.57 | 13.99 | 14.56 | 8,451,015 | +0.48(+3.37%) |
Jan 15, 2010 | 14.14 | 14.08 | 14.08 | 14.08 | 9,099,550 | -0.08(-0.57%) |
Jan 14, 2010 | 14.35 | 14.36 | 14.09 | 14.16 | 6,030,417 | -0.21(-1.47%) |
Jan 13, 2010 | 14.44 | 14.59 | 14.24 | 14.37 | 6,792,297 | -0.03(-0.22%) |
Jan 12, 2010 | 14.19 | 14.86 | 14.19 | 14.41 | 14,834,960 | +0.04(+0.26%) |
Jan 11, 2010 | 14.71 | 14.71 | 14.23 | 14.37 | 8,151,796 | -0.17(-1.19%) |
Jan 08, 2010 | 14.45 | 14.59 | 14.16 | 14.54 | 8,391,757 | +0.09(+0.64%) |
Jan 07, 2010 | 14.94 | 14.96 | 14.40 | 14.45 | 12,922,099 | -0.57(-3.81%) |
Jan 06, 2010 | 14.93 | 15.45 | 14.92 | 15.02 | 10,712,210 | -0.17(-1.14%) |
Jan 05, 2010 | 14.67 | 15.36 | 14.58 | 15.19 | 9,588,323 | +0.52(+3.53%) |
Jan 04, 2010 | 14.68 | 14.82 | 14.60 | 14.68 | 7,369,702 | +0.22(+1.49%) |
Dec 31, 2009 | 14.68 | 14.46 | 14.46 | 14.46 | 2,788,521 | -0.24(-1.65%) |
Dec 30, 2009 | 14.62 | 14.76 | 14.55 | 14.70 | 5,022,260 | +0.01(+0.04%) |
Dec 29, 2009 | 14.77 | 14.94 | 14.60 | 14.70 | 2,949,666 | -0.03(-0.22%) |
Dec 28, 2009 | 14.84 | 14.95 | 14.59 | 14.73 | 3,138,058 | -0.09(-0.62%) |
Dec 24, 2009 | 14.95 | 14.98 | 14.75 | 14.82 | 1,548,197 | -0.11(-0.76%) |
Dec 23, 2009 | 14.80 | 15.00 | 14.72 | 14.93 | 3,777,814 | +0.14(+0.95%) |
Dec 22, 2009 | 14.68 | 14.84 | 14.58 | 14.79 | 4,790,001 | +0.21(+1.44%) |
Dec 21, 2009 | 14.48 | 14.82 | 14.45 | 14.58 | 6,648,676 | +0.19(+1.31%) |
Dec 18, 2009 | 14.16 | 14.43 | 14.04 | 14.39 | 12,419,470 | +0.25(+1.79%) |
Dec 17, 2009 | 14.09 | 14.40 | 14.01 | 14.14 | 7,858,180 | -0.21(-1.47%) |
Dec 16, 2009 | 14.14 | 14.53 | 14.14 | 14.35 | 8,892,047 | +0.24(+1.72%) |
Dec 15, 2009 | 14.22 | 14.36 | 14.07 | 14.11 | 5,441,222 | -0.11(-0.80%) |
Dec 14, 2009 | 14.19 | 14.28 | 14.10 | 14.22 | 7,008,552 | +0.30(+2.13%) |
Dec 11, 2009 | 13.99 | 14.09 | 13.64 | 13.92 | 6,856,670 | -0.33(-2.28%) |
Dec 10, 2009 | 14.25 | 14.26 | 13.88 | 14.25 | 8,030,948 | +0.10(+0.70%) |
Dec 09, 2009 | 13.90 | 14.17 | 13.78 | 14.15 | 10,130,305 | +0.25(+1.83%) |
Dec 08, 2009 | 13.89 | 14.11 | 13.74 | 13.90 | 9,736,115 | -0.09(-0.62%) |
Dec 07, 2009 | 13.88 | 14.08 | 13.83 | 13.98 | 9,622,668 | +0.02(+0.15%) |
Dec 04, 2009 | 14.08 | 14.58 | 13.68 | 13.96 | 11,658,863 | +0.21(+1.49%) |
Dec 03, 2009 | 14.05 | 14.21 | 13.74 | 13.76 | 12,219,158 | -0.29(-2.04%) |
Dec 02, 2009 | 14.03 | 14.25 | 13.95 | 14.04 | 11,012,764 | +0.00(+0.00%) |
Dec 01, 2009 | 13.93 | 14.36 | 13.92 | 14.04 | 15,731,285 | +0.30(+2.20%) |
Nov 30, 2009 | 13.39 | 13.78 | 13.33 | 13.74 | 8,186,693 | +0.32(+2.41%) |
Nov 27, 2009 | 13.44 | 13.62 | 13.26 | 13.42 | 3,658,963 | -0.44(-3.19%) |
Nov 25, 2009 | 13.64 | 13.99 | 13.51 | 13.86 | 6,456,897 | +0.29(+2.11%) |
Nov 24, 2009 | 13.58 | 13.74 | 13.50 | 13.57 | 8,283,456 | -0.04(-0.32%) |
Nov 23, 2009 | 13.63 | 13.85 | 13.44 | 13.62 | 8,721,787 | +0.18(+1.33%) |
Nov 20, 2009 | 13.23 | 13.54 | 13.20 | 13.44 | 7,695,685 | -0.04(-0.28%) |
Nov 19, 2009 | 13.63 | 13.69 | 13.29 | 13.48 | 9,654,875 | -0.31(-2.27%) |
Nov 18, 2009 | 13.62 | 13.83 | 13.41 | 13.79 | 7,924,787 | +0.19(+1.39%) |
Nov 17, 2009 | 13.68 | 13.71 | 13.34 | 13.60 | 8,701,656 | -0.11(-0.83%) |
Nov 16, 2009 | 13.56 | 13.91 | 13.50 | 13.71 | 10,164,374 | +0.32(+2.38%) |
Nov 13, 2009 | 13.28 | 13.55 | 13.21 | 13.40 | 5,398,920 | +0.20(+1.51%) |
Nov 12, 2009 | 13.44 | 13.60 | 13.09 | 13.20 | 6,760,721 | -0.29(-2.12%) |
Nov 11, 2009 | 13.58 | 13.71 | 13.33 | 13.48 | 7,544,753 | +0.03(+0.24%) |
Nov 10, 2009 | 13.41 | 13.55 | 13.23 | 13.45 | 7,585,859 | -0.04(-0.28%) |
Nov 09, 2009 | 13.09 | 13.55 | 13.06 | 13.49 | 10,941,480 | +0.55(+4.26%) |
Nov 06, 2009 | 12.59 | 12.96 | 12.58 | 12.94 | 7,347,206 | +0.23(+1.83%) |
Nov 05, 2009 | 12.51 | 12.96 | 12.48 | 12.70 | 8,979,944 | +0.32(+2.57%) |
Nov 04, 2009 | 12.50 | 12.94 | 12.33 | 12.39 | 9,642,929 | -0.05(-0.43%) |
Nov 03, 2009 | 12.04 | 12.52 | 12.03 | 12.44 | 9,877,012 | +0.25(+2.08%) |