Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.09 | 14.34 | 13.60 | 13.63 | 3,427,078 | -0.41(-2.92%) |
Jan 28, 2010 | 14.42 | 14.51 | 14.02 | 14.04 | 2,827,873 | -0.35(-2.44%) |
Jan 27, 2010 | 14.81 | 14.81 | 14.21 | 14.39 | 3,637,604 | -0.47(-3.14%) |
Jan 26, 2010 | 14.27 | 15.04 | 14.24 | 14.86 | 4,221,861 | +0.56(+3.92%) |
Jan 25, 2010 | 14.52 | 14.61 | 14.29 | 14.30 | 3,739,945 | -0.01(-0.05%) |
Jan 22, 2010 | 14.69 | 14.94 | 14.27 | 14.31 | 3,763,262 | -0.35(-2.39%) |
Jan 21, 2010 | 14.53 | 14.74 | 14.21 | 14.66 | 4,219,488 | +0.21(+1.43%) |
Jan 20, 2010 | 14.51 | 14.53 | 14.29 | 14.45 | 5,588,435 | -0.17(-1.17%) |
Jan 19, 2010 | 14.63 | 14.88 | 14.54 | 14.62 | 4,363,927 | -0.01(-0.10%) |
Jan 15, 2010 | 15.54 | 14.64 | 14.64 | 14.64 | 5,496,811 | -0.89(-5.70%) |
Jan 14, 2010 | 16.09 | 16.28 | 15.49 | 15.52 | 8,134,559 | -0.72(-4.44%) |
Jan 13, 2010 | 15.85 | 16.33 | 15.62 | 16.24 | 2,664,136 | +0.51(+3.22%) |
Jan 12, 2010 | 16.01 | 16.17 | 15.47 | 15.74 | 3,458,492 | -0.45(-2.78%) |
Jan 11, 2010 | 16.49 | 16.49 | 15.99 | 16.19 | 3,329,144 | -0.14(-0.87%) |
Jan 08, 2010 | 16.50 | 16.52 | 16.25 | 16.33 | 3,945,335 | -0.26(-1.55%) |
Jan 07, 2010 | 16.02 | 16.62 | 15.97 | 16.59 | 6,612,205 | +0.76(+4.78%) |
Jan 06, 2010 | 15.25 | 15.88 | 15.19 | 15.83 | 5,390,890 | +0.54(+3.55%) |
Jan 05, 2010 | 14.83 | 15.33 | 14.79 | 15.29 | 3,041,390 | +0.41(+2.78%) |
Jan 04, 2010 | 14.87 | 14.94 | 14.73 | 14.87 | 2,786,577 | +0.04(+0.24%) |
Dec 31, 2009 | 14.97 | 14.84 | 14.84 | 14.84 | 1,120,006 | -0.14(-0.95%) |
Dec 30, 2009 | 15.22 | 15.35 | 14.83 | 14.98 | 2,318,450 | -0.36(-2.37%) |
Dec 29, 2009 | 15.48 | 15.53 | 15.29 | 15.34 | 1,277,109 | -0.16(-1.01%) |
Dec 28, 2009 | 15.70 | 15.70 | 15.46 | 15.50 | 1,522,858 | -0.13(-0.82%) |
Dec 24, 2009 | 15.78 | 15.79 | 15.62 | 15.63 | 400,318 | -0.14(-0.91%) |
Dec 23, 2009 | 16.04 | 16.04 | 15.59 | 15.77 | 1,707,473 | -0.23(-1.43%) |
Dec 22, 2009 | 15.87 | 16.04 | 15.69 | 16.00 | 1,940,838 | +0.16(+1.04%) |
Dec 21, 2009 | 15.44 | 16.06 | 15.44 | 15.84 | 2,939,166 | +0.41(+2.64%) |
Dec 18, 2009 | 15.69 | 15.72 | 15.16 | 15.43 | 3,685,313 | -0.09(-0.60%) |
Dec 17, 2009 | 15.36 | 15.76 | 15.27 | 15.52 | 1,738,037 | -0.11(-0.69%) |
Dec 16, 2009 | 15.75 | 15.82 | 15.54 | 15.63 | 2,531,041 | -0.08(-0.50%) |
Dec 15, 2009 | 15.60 | 15.78 | 15.59 | 15.71 | 2,154,667 | +0.00(+0.00%) |
Dec 14, 2009 | 15.76 | 15.83 | 15.70 | 15.71 | 2,753,318 | +0.02(+0.14%) |
Dec 11, 2009 | 15.36 | 15.71 | 15.33 | 15.69 | 2,922,024 | +0.38(+2.47%) |
Dec 10, 2009 | 15.19 | 15.47 | 15.06 | 15.31 | 2,890,226 | +0.28(+1.85%) |
Dec 09, 2009 | 14.93 | 15.11 | 14.64 | 15.03 | 2,090,925 | +0.06(+0.43%) |
Dec 08, 2009 | 14.99 | 15.14 | 14.72 | 14.97 | 2,685,681 | -0.15(-0.99%) |
Dec 07, 2009 | 15.27 | 15.68 | 15.09 | 15.12 | 3,088,425 | -0.25(-1.63%) |
Dec 04, 2009 | 15.33 | 15.72 | 14.99 | 15.37 | 4,178,423 | +0.29(+1.89%) |
Dec 03, 2009 | 15.24 | 15.32 | 14.95 | 15.08 | 3,787,435 | -0.09(-0.61%) |
Dec 02, 2009 | 15.12 | 15.54 | 15.03 | 15.17 | 2,521,558 | +0.04(+0.24%) |
Dec 01, 2009 | 14.81 | 15.25 | 14.81 | 15.14 | 3,690,674 | +0.63(+4.33%) |
Nov 30, 2009 | 14.84 | 14.89 | 14.44 | 14.51 | 3,570,515 | -0.39(-2.64%) |
Nov 27, 2009 | 14.71 | 15.15 | 14.36 | 14.90 | 1,592,341 | -0.27(-1.79%) |
Nov 25, 2009 | 15.24 | 15.42 | 15.09 | 15.17 | 3,515,768 | -0.21(-1.35%) |
Nov 24, 2009 | 15.54 | 15.59 | 15.09 | 15.38 | 4,592,434 | -0.20(-1.28%) |
Nov 23, 2009 | 15.87 | 15.92 | 15.54 | 15.58 | 4,165,606 | +0.01(+0.05%) |
Nov 20, 2009 | 15.59 | 16.01 | 15.33 | 15.57 | 3,954,309 | -0.19(-1.22%) |
Nov 19, 2009 | 15.54 | 15.84 | 14.92 | 15.77 | 9,957,911 | +0.75(+4.99%) |
Nov 18, 2009 | 14.92 | 15.07 | 14.69 | 15.02 | 5,000,819 | +0.09(+0.62%) |
Nov 17, 2009 | 14.94 | 15.07 | 14.49 | 14.92 | 3,974,441 | -0.02(-0.14%) |
Nov 16, 2009 | 14.24 | 15.05 | 14.22 | 14.94 | 4,187,514 | +0.90(+6.41%) |
Nov 13, 2009 | 13.83 | 14.17 | 13.74 | 14.04 | 1,649,511 | +0.09(+0.67%) |
Nov 12, 2009 | 14.42 | 14.55 | 13.91 | 13.95 | 1,494,655 | -0.43(-2.98%) |
Nov 11, 2009 | 14.54 | 14.70 | 14.21 | 14.38 | 1,407,108 | +0.03(+0.20%) |
Nov 10, 2009 | 14.23 | 14.52 | 14.17 | 14.35 | 2,013,949 | +0.06(+0.45%) |
Nov 09, 2009 | 13.87 | 14.29 | 13.86 | 14.29 | 2,220,091 | +0.55(+4.00%) |
Nov 06, 2009 | 13.59 | 13.88 | 13.39 | 13.74 | 2,499,108 | +0.16(+1.21%) |
Nov 05, 2009 | 13.69 | 13.98 | 13.56 | 13.57 | 2,566,395 | +0.01(+0.05%) |
Nov 04, 2009 | 13.80 | 13.85 | 13.52 | 13.57 | 1,904,625 | -0.11(-0.78%) |
Nov 03, 2009 | 13.38 | 13.74 | 13.32 | 13.67 | 2,672,845 | +0.14(+1.06%) |