Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.73 | 13.78 | 12.76 | 12.83 | 790,822 | -0.64(-4.74%) |
Jan 28, 2010 | 13.29 | 13.84 | 12.94 | 13.46 | 1,356,604 | +1.08(+8.73%) |
Jan 27, 2010 | 12.54 | 12.75 | 12.13 | 12.38 | 666,436 | -0.25(-1.96%) |
Jan 26, 2010 | 13.06 | 13.15 | 12.37 | 12.63 | 1,045,812 | -0.53(-4.04%) |
Jan 25, 2010 | 13.18 | 13.45 | 13.06 | 13.16 | 511,296 | +0.07(+0.54%) |
Jan 22, 2010 | 13.76 | 13.81 | 13.01 | 13.09 | 628,362 | -0.70(-5.07%) |
Jan 21, 2010 | 14.59 | 14.88 | 13.62 | 13.79 | 845,347 | -0.82(-5.64%) |
Jan 20, 2010 | 14.63 | 14.71 | 14.31 | 14.62 | 496,831 | -0.04(-0.30%) |
Jan 19, 2010 | 14.34 | 14.79 | 14.22 | 14.66 | 621,440 | +0.27(+1.85%) |
Jan 15, 2010 | 14.77 | 14.39 | 14.39 | 14.39 | 630,646 | -0.28(-1.93%) |
Jan 14, 2010 | 14.45 | 14.77 | 14.39 | 14.68 | 637,668 | +0.16(+1.10%) |
Jan 13, 2010 | 14.71 | 14.88 | 14.31 | 14.52 | 691,662 | -0.19(-1.26%) |
Jan 12, 2010 | 15.09 | 15.12 | 14.44 | 14.70 | 904,070 | -0.47(-3.09%) |
Jan 11, 2010 | 15.52 | 15.66 | 15.01 | 15.17 | 860,136 | -0.25(-1.61%) |
Jan 08, 2010 | 15.46 | 15.57 | 15.28 | 15.42 | 931,374 | -0.16(-1.02%) |
Jan 07, 2010 | 15.83 | 15.89 | 15.39 | 15.58 | 450,954 | -0.02(-0.11%) |
Jan 06, 2010 | 15.94 | 16.12 | 15.20 | 15.60 | 1,091,779 | -0.28(-1.78%) |
Jan 05, 2010 | 15.28 | 15.93 | 15.00 | 15.88 | 1,201,283 | +0.80(+5.31%) |
Jan 04, 2010 | 14.71 | 15.19 | 14.58 | 15.08 | 11,041,735 | +0.66(+4.61%) |
Dec 31, 2009 | 14.87 | 14.42 | 14.42 | 14.42 | 1,773,058 | -0.43(-2.86%) |
Dec 30, 2009 | 14.92 | 15.10 | 14.77 | 14.84 | 487,145 | -0.08(-0.53%) |
Dec 29, 2009 | 15.30 | 15.34 | 14.77 | 14.92 | 769,856 | -0.25(-1.67%) |
Dec 28, 2009 | 15.34 | 15.56 | 15.08 | 15.18 | 1,140,732 | +0.12(+0.78%) |
Dec 24, 2009 | 14.75 | 15.19 | 14.74 | 15.06 | 954,735 | +0.38(+2.60%) |
Dec 23, 2009 | 14.23 | 14.70 | 14.14 | 14.68 | 959,558 | +0.61(+4.30%) |
Dec 22, 2009 | 13.74 | 14.12 | 13.74 | 14.07 | 945,580 | +0.33(+2.43%) |
Dec 21, 2009 | 13.52 | 13.84 | 13.46 | 13.74 | 1,110,828 | +0.31(+2.33%) |
Dec 18, 2009 | 13.43 | 13.44 | 13.19 | 13.43 | 1,640,836 | +0.19(+1.40%) |
Dec 17, 2009 | 13.32 | 13.49 | 13.06 | 13.24 | 1,621,266 | -0.26(-1.95%) |
Dec 16, 2009 | 13.12 | 13.68 | 13.05 | 13.50 | 1,900,546 | +0.31(+2.35%) |
Dec 15, 2009 | 14.03 | 14.17 | 13.12 | 13.19 | 1,972,352 | -0.65(-4.67%) |
Dec 14, 2009 | 12.97 | 14.10 | 12.86 | 13.84 | 4,173,356 | +0.05(+0.34%) |
Dec 11, 2009 | 14.53 | 14.62 | 13.58 | 13.79 | 3,444,485 | -0.69(-4.79%) |
Dec 10, 2009 | 15.02 | 15.14 | 14.38 | 14.49 | 1,235,925 | -0.33(-2.25%) |
Dec 09, 2009 | 15.65 | 15.65 | 14.67 | 14.82 | 1,768,523 | -0.76(-4.85%) |
Dec 08, 2009 | 15.91 | 16.01 | 15.55 | 15.57 | 1,123,299 | -0.52(-3.23%) |
Dec 07, 2009 | 15.65 | 16.40 | 15.65 | 16.09 | 1,667,122 | +0.52(+3.36%) |
Dec 04, 2009 | 15.80 | 15.93 | 15.39 | 15.57 | 673,982 | -0.03(-0.21%) |
Dec 03, 2009 | 16.09 | 16.22 | 15.57 | 15.60 | 990,176 | -0.40(-2.51%) |
Dec 02, 2009 | 16.08 | 16.24 | 15.81 | 16.01 | 1,107,262 | +0.02(+0.13%) |
Dec 01, 2009 | 15.47 | 16.09 | 15.47 | 15.98 | 1,488,163 | +0.66(+4.30%) |
Nov 30, 2009 | 14.88 | 15.43 | 14.77 | 15.33 | 1,549,307 | +0.32(+2.11%) |
Nov 27, 2009 | 14.76 | 15.13 | 14.70 | 15.01 | 543,673 | -0.16(-1.03%) |
Nov 25, 2009 | 15.05 | 15.24 | 15.04 | 15.17 | 998,186 | +0.18(+1.22%) |
Nov 24, 2009 | 15.21 | 15.38 | 14.88 | 14.98 | 1,048,671 | -0.20(-1.30%) |
Nov 23, 2009 | 14.88 | 15.35 | 14.85 | 15.18 | 1,407,629 | +0.51(+3.46%) |
Nov 20, 2009 | 15.38 | 15.44 | 14.46 | 14.67 | 2,004,399 | -0.80(-5.15%) |
Nov 19, 2009 | 15.70 | 15.74 | 15.38 | 15.47 | 779,163 | -0.38(-2.38%) |
Nov 18, 2009 | 16.00 | 16.08 | 15.60 | 15.85 | 665,579 | -0.14(-0.90%) |
Nov 17, 2009 | 16.11 | 16.17 | 15.83 | 15.99 | 708,336 | -0.12(-0.75%) |
Nov 16, 2009 | 16.16 | 16.35 | 15.98 | 16.11 | 851,735 | +0.16(+1.02%) |
Nov 13, 2009 | 15.92 | 16.11 | 15.74 | 15.95 | 1,035,046 | +0.30(+1.92%) |
Nov 12, 2009 | 15.62 | 15.73 | 15.38 | 15.65 | 1,598,692 | +0.01(+0.04%) |
Nov 11, 2009 | 16.37 | 16.41 | 15.49 | 15.65 | 1,861,315 | -0.56(-3.46%) |
Nov 10, 2009 | 16.89 | 17.24 | 16.20 | 16.21 | 1,741,489 | -0.68(-4.02%) |
Nov 09, 2009 | 16.47 | 17.09 | 16.24 | 16.89 | 1,843,930 | +0.69(+4.25%) |
Nov 06, 2009 | 15.65 | 16.46 | 15.46 | 16.20 | 1,570,554 | +0.38(+2.39%) |
Nov 05, 2009 | 16.75 | 16.80 | 15.75 | 15.82 | 2,740,921 | -0.84(-5.07%) |
Nov 04, 2009 | 17.94 | 17.95 | 16.38 | 16.66 | 3,431,158 | -0.59(-3.41%) |
Nov 03, 2009 | 17.42 | 17.74 | 16.95 | 17.25 | 2,601,363 | -0.50(-2.81%) |