Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.46 | 13.79 | 12.43 | 12.65 | 11,922,820 | -0.72(-5.36%) |
Jan 28, 2010 | 13.58 | 13.87 | 12.99 | 13.36 | 8,690,262 | -0.15(-1.10%) |
Jan 27, 2010 | 13.58 | 13.75 | 13.25 | 13.51 | 8,467,854 | -0.11(-0.79%) |
Jan 26, 2010 | 13.84 | 14.14 | 13.58 | 13.62 | 6,284,534 | -0.31(-2.25%) |
Jan 25, 2010 | 13.71 | 14.21 | 13.62 | 13.93 | 5,879,799 | +0.27(+1.99%) |
Jan 22, 2010 | 14.56 | 14.56 | 13.61 | 13.66 | 17,764,574 | -1.20(-8.09%) |
Jan 21, 2010 | 14.94 | 15.13 | 14.49 | 14.86 | 9,757,166 | +0.06(+0.39%) |
Jan 20, 2010 | 14.73 | 14.89 | 14.56 | 14.80 | 3,971,650 | -0.13(-0.88%) |
Jan 19, 2010 | 14.79 | 14.96 | 14.53 | 14.93 | 5,030,752 | +0.13(+0.89%) |
Jan 15, 2010 | 14.99 | 14.80 | 14.80 | 14.80 | 5,426,127 | -0.19(-1.26%) |
Jan 14, 2010 | 14.56 | 15.08 | 14.51 | 14.99 | 6,659,164 | +0.44(+3.06%) |
Jan 13, 2010 | 14.31 | 14.60 | 14.04 | 14.55 | 6,708,705 | +0.20(+1.38%) |
Jan 12, 2010 | 14.46 | 14.65 | 14.08 | 14.35 | 8,083,651 | -0.30(-2.08%) |
Jan 11, 2010 | 15.17 | 15.24 | 14.35 | 14.65 | 7,337,112 | -0.47(-3.10%) |
Jan 08, 2010 | 14.52 | 15.37 | 14.50 | 15.12 | 8,452,967 | +0.49(+3.38%) |
Jan 07, 2010 | 14.46 | 14.69 | 14.07 | 14.63 | 6,162,200 | +0.08(+0.57%) |
Jan 06, 2010 | 14.15 | 14.65 | 14.13 | 14.55 | 8,382,534 | +0.18(+1.26%) |
Jan 05, 2010 | 13.40 | 14.40 | 13.35 | 14.37 | 19,061,596 | +1.04(+7.78%) |
Jan 04, 2010 | 12.83 | 13.36 | 12.83 | 13.33 | 7,883,405 | +0.69(+5.47%) |
Dec 31, 2009 | 12.88 | 12.64 | 12.64 | 12.64 | 1,901,470 | -0.26(-2.04%) |
Dec 30, 2009 | 12.88 | 12.93 | 12.75 | 12.90 | 3,745,678 | +0.01(+0.06%) |
Dec 29, 2009 | 13.07 | 13.14 | 12.70 | 12.89 | 4,783,849 | -0.16(-1.20%) |
Dec 28, 2009 | 13.30 | 13.35 | 12.95 | 13.05 | 3,755,104 | -0.13(-1.00%) |
Dec 24, 2009 | 13.21 | 13.33 | 13.08 | 13.18 | 934,586 | +0.02(+0.13%) |
Dec 23, 2009 | 13.01 | 13.24 | 12.93 | 13.16 | 4,484,823 | +0.20(+1.52%) |
Dec 22, 2009 | 12.88 | 13.07 | 12.84 | 12.97 | 4,071,836 | +0.12(+0.96%) |
Dec 21, 2009 | 13.09 | 13.25 | 12.80 | 12.84 | 6,259,631 | -0.14(-1.08%) |
Dec 18, 2009 | 13.02 | 13.28 | 12.74 | 12.98 | 11,454,732 | +0.07(+0.51%) |
Dec 17, 2009 | 12.83 | 13.03 | 12.55 | 12.92 | 6,031,508 | -0.07(-0.57%) |
Dec 16, 2009 | 12.58 | 13.03 | 12.46 | 12.99 | 6,934,307 | +0.50(+4.02%) |
Dec 15, 2009 | 12.46 | 12.67 | 12.36 | 12.49 | 5,753,770 | -0.07(-0.59%) |
Dec 14, 2009 | 12.60 | 12.82 | 12.52 | 12.56 | 4,955,597 | +0.06(+0.46%) |
Dec 11, 2009 | 12.52 | 12.59 | 12.20 | 12.51 | 4,684,009 | +0.06(+0.46%) |
Dec 10, 2009 | 12.14 | 12.46 | 12.09 | 12.45 | 8,117,303 | +0.56(+4.69%) |
Dec 09, 2009 | 11.74 | 12.13 | 11.70 | 11.89 | 5,906,446 | +0.16(+1.40%) |
Dec 08, 2009 | 12.00 | 12.05 | 11.65 | 11.73 | 2,848,210 | -0.35(-2.92%) |
Dec 07, 2009 | 12.00 | 12.39 | 11.93 | 12.08 | 6,200,595 | +0.01(+0.07%) |
Dec 04, 2009 | 12.51 | 12.73 | 11.96 | 12.07 | 7,086,941 | -0.23(-1.87%) |
Dec 03, 2009 | 12.75 | 12.82 | 12.23 | 12.30 | 6,773,549 | -0.39(-3.04%) |
Dec 02, 2009 | 12.71 | 12.95 | 12.62 | 12.69 | 6,426,316 | -0.12(-0.96%) |
Dec 01, 2009 | 12.82 | 12.97 | 12.73 | 12.81 | 5,973,666 | +0.18(+1.43%) |
Nov 30, 2009 | 12.43 | 12.84 | 12.40 | 12.63 | 5,618,585 | +0.12(+0.98%) |
Nov 27, 2009 | 12.38 | 12.69 | 12.26 | 12.51 | 2,642,857 | -0.41(-3.18%) |
Nov 25, 2009 | 12.56 | 12.96 | 12.43 | 12.92 | 3,590,851 | +0.36(+2.88%) |
Nov 24, 2009 | 12.47 | 12.63 | 12.23 | 12.55 | 3,951,424 | +0.08(+0.66%) |
Nov 23, 2009 | 12.54 | 12.92 | 12.41 | 12.47 | 4,834,600 | +0.21(+1.67%) |
Nov 20, 2009 | 12.40 | 12.51 | 12.03 | 12.27 | 6,791,790 | -0.26(-2.10%) |
Nov 19, 2009 | 12.97 | 13.03 | 12.44 | 12.53 | 6,305,973 | -0.59(-4.50%) |
Nov 18, 2009 | 13.48 | 13.52 | 13.03 | 13.12 | 4,902,949 | -0.32(-2.38%) |
Nov 17, 2009 | 13.51 | 13.51 | 13.18 | 13.44 | 4,830,829 | -0.11(-0.85%) |
Nov 16, 2009 | 13.19 | 13.64 | 13.15 | 13.56 | 6,358,197 | +0.46(+3.51%) |
Nov 13, 2009 | 13.08 | 13.28 | 12.94 | 13.10 | 5,348,429 | +0.02(+0.19%) |
Nov 12, 2009 | 13.57 | 13.74 | 12.95 | 13.07 | 6,363,819 | -0.57(-4.21%) |
Nov 11, 2009 | 13.49 | 13.74 | 13.42 | 13.65 | 6,656,738 | +0.29(+2.15%) |
Nov 10, 2009 | 13.37 | 13.51 | 13.02 | 13.36 | 3,814,129 | -0.14(-1.03%) |
Nov 09, 2009 | 13.02 | 13.51 | 13.02 | 13.50 | 6,619,440 | +0.55(+4.25%) |
Nov 06, 2009 | 13.03 | 13.24 | 12.78 | 12.95 | 3,599,303 | -0.24(-1.80%) |
Nov 05, 2009 | 13.12 | 13.21 | 12.83 | 13.19 | 5,010,483 | +0.27(+2.10%) |
Nov 04, 2009 | 13.24 | 13.24 | 12.84 | 12.92 | 7,786,585 | -0.09(-0.69%) |
Nov 03, 2009 | 12.68 | 13.13 | 12.39 | 13.01 | 7,496,961 | +0.17(+1.34%) |