Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.71 | 12.85 | 12.46 | 12.51 | 7,729,729 | -0.09(-0.69%) |
Jan 28, 2010 | 13.12 | 13.12 | 12.36 | 12.60 | 12,358,930 | -0.44(-3.39%) |
Jan 27, 2010 | 13.29 | 13.30 | 12.63 | 13.04 | 13,939,400 | -0.32(-2.41%) |
Jan 26, 2010 | 13.24 | 13.60 | 13.22 | 13.36 | 7,998,287 | -0.02(-0.12%) |
Jan 25, 2010 | 13.70 | 13.88 | 13.35 | 13.38 | 8,954,360 | +0.04(+0.29%) |
Jan 22, 2010 | 13.40 | 13.66 | 13.00 | 13.34 | 15,729,559 | -0.01(-0.08%) |
Jan 21, 2010 | 14.41 | 14.46 | 13.35 | 13.35 | 13,787,839 | -1.00(-6.96%) |
Jan 20, 2010 | 14.54 | 14.63 | 14.17 | 14.35 | 6,517,165 | -0.37(-2.52%) |
Jan 19, 2010 | 14.27 | 14.74 | 14.16 | 14.72 | 8,354,632 | +0.48(+3.37%) |
Jan 15, 2010 | 14.30 | 14.24 | 14.24 | 14.24 | 8,995,771 | -0.08(-0.57%) |
Jan 14, 2010 | 14.52 | 14.53 | 14.25 | 14.33 | 5,961,641 | -0.21(-1.47%) |
Jan 13, 2010 | 14.61 | 14.76 | 14.41 | 14.54 | 6,714,832 | -0.03(-0.23%) |
Jan 12, 2010 | 14.35 | 15.03 | 14.35 | 14.57 | 14,665,769 | +0.04(+0.26%) |
Jan 11, 2010 | 14.88 | 14.88 | 14.40 | 14.53 | 8,058,825 | -0.17(-1.19%) |
Jan 08, 2010 | 14.62 | 14.76 | 14.33 | 14.71 | 8,296,050 | +0.09(+0.63%) |
Jan 07, 2010 | 15.11 | 15.13 | 14.57 | 14.62 | 12,774,723 | -0.58(-3.81%) |
Jan 06, 2010 | 15.10 | 15.63 | 15.09 | 15.19 | 10,590,039 | -0.17(-1.14%) |
Jan 05, 2010 | 14.84 | 15.54 | 14.75 | 15.37 | 9,478,969 | +0.52(+3.53%) |
Jan 04, 2010 | 14.85 | 14.99 | 14.77 | 14.84 | 7,285,651 | +0.22(+1.49%) |
Dec 31, 2009 | 14.85 | 14.63 | 14.63 | 14.63 | 2,756,718 | -0.25(-1.65%) |
Dec 30, 2009 | 14.79 | 14.93 | 14.71 | 14.87 | 4,964,982 | +0.01(+0.04%) |
Dec 29, 2009 | 14.94 | 15.11 | 14.77 | 14.87 | 2,916,026 | -0.03(-0.22%) |
Dec 28, 2009 | 15.01 | 15.12 | 14.76 | 14.90 | 3,102,269 | -0.09(-0.62%) |
Dec 24, 2009 | 15.12 | 15.16 | 14.92 | 14.99 | 1,530,540 | -0.11(-0.76%) |
Dec 23, 2009 | 14.97 | 15.18 | 14.89 | 15.11 | 3,734,729 | +0.14(+0.95%) |
Dec 22, 2009 | 14.84 | 15.01 | 14.75 | 14.96 | 4,735,372 | +0.21(+1.44%) |
Dec 21, 2009 | 14.64 | 14.99 | 14.62 | 14.75 | 6,572,848 | +0.19(+1.31%) |
Dec 18, 2009 | 14.33 | 14.59 | 14.21 | 14.56 | 12,277,827 | +0.26(+1.79%) |
Dec 17, 2009 | 14.25 | 14.57 | 14.17 | 14.30 | 7,768,559 | -0.21(-1.47%) |
Dec 16, 2009 | 14.30 | 14.70 | 14.30 | 14.52 | 8,790,634 | +0.25(+1.72%) |
Dec 15, 2009 | 14.39 | 14.52 | 14.23 | 14.27 | 5,379,165 | -0.11(-0.80%) |
Dec 14, 2009 | 14.35 | 14.45 | 14.27 | 14.39 | 6,928,620 | +0.30(+2.13%) |
Dec 11, 2009 | 14.15 | 14.25 | 13.80 | 14.09 | 6,778,471 | -0.33(-2.28%) |
Dec 10, 2009 | 14.41 | 14.43 | 14.04 | 14.41 | 7,939,356 | +0.10(+0.70%) |
Dec 09, 2009 | 14.06 | 14.34 | 13.94 | 14.31 | 10,014,770 | +0.26(+1.83%) |
Dec 08, 2009 | 14.05 | 14.28 | 13.90 | 14.06 | 9,625,076 | -0.09(-0.62%) |
Dec 07, 2009 | 14.04 | 14.25 | 13.99 | 14.15 | 9,512,923 | +0.02(+0.16%) |
Dec 04, 2009 | 14.24 | 14.75 | 13.84 | 14.12 | 11,525,895 | +0.21(+1.49%) |
Dec 03, 2009 | 14.22 | 14.37 | 13.90 | 13.92 | 12,079,800 | -0.29(-2.04%) |
Dec 02, 2009 | 14.19 | 14.42 | 14.11 | 14.21 | 10,887,164 | +0.00(+0.00%) |
Dec 01, 2009 | 14.09 | 14.53 | 14.08 | 14.21 | 15,551,872 | +0.31(+2.20%) |
Nov 30, 2009 | 13.54 | 13.94 | 13.48 | 13.90 | 8,093,324 | +0.33(+2.41%) |
Nov 27, 2009 | 13.60 | 13.77 | 13.41 | 13.57 | 3,617,233 | -0.45(-3.19%) |
Nov 25, 2009 | 13.80 | 14.16 | 13.67 | 14.02 | 6,383,256 | +0.29(+2.11%) |
Nov 24, 2009 | 13.74 | 13.89 | 13.65 | 13.73 | 8,188,984 | -0.04(-0.32%) |
Nov 23, 2009 | 13.79 | 14.01 | 13.59 | 13.77 | 8,622,316 | +0.18(+1.33%) |
Nov 20, 2009 | 13.38 | 13.69 | 13.35 | 13.59 | 7,607,916 | -0.04(-0.28%) |
Nov 19, 2009 | 13.79 | 13.85 | 13.45 | 13.63 | 9,544,762 | -0.32(-2.27%) |
Nov 18, 2009 | 13.78 | 13.99 | 13.57 | 13.95 | 7,834,406 | +0.19(+1.39%) |
Nov 17, 2009 | 13.83 | 13.87 | 13.50 | 13.76 | 8,602,415 | -0.11(-0.83%) |
Nov 16, 2009 | 13.71 | 14.07 | 13.65 | 13.87 | 10,048,450 | +0.32(+2.38%) |
Nov 13, 2009 | 13.43 | 13.70 | 13.36 | 13.55 | 5,337,346 | +0.20(+1.51%) |
Nov 12, 2009 | 13.59 | 13.76 | 13.24 | 13.35 | 6,683,615 | -0.29(-2.12%) |
Nov 11, 2009 | 13.74 | 13.87 | 13.48 | 13.64 | 7,458,706 | +0.03(+0.24%) |
Nov 10, 2009 | 13.56 | 13.70 | 13.38 | 13.60 | 7,499,343 | -0.04(-0.28%) |
Nov 09, 2009 | 13.24 | 13.71 | 13.21 | 13.64 | 10,816,693 | +0.56(+4.26%) |
Nov 06, 2009 | 12.74 | 13.11 | 12.73 | 13.09 | 7,263,412 | +0.23(+1.83%) |
Nov 05, 2009 | 12.65 | 13.11 | 12.62 | 12.85 | 8,877,528 | +0.32(+2.57%) |
Nov 04, 2009 | 12.65 | 13.09 | 12.47 | 12.53 | 9,532,952 | -0.05(-0.43%) |
Nov 03, 2009 | 12.17 | 12.67 | 12.17 | 12.58 | 9,764,365 | +0.26(+2.08%) |