Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.49 | 12.73 | 12.21 | 12.33 | 7,637,363 | -0.24(-1.93%) |
Jan 28, 2010 | 13.07 | 13.16 | 12.31 | 12.58 | 7,528,796 | -0.35(-2.74%) |
Jan 27, 2010 | 13.03 | 13.12 | 12.54 | 12.93 | 6,136,050 | -0.17(-1.28%) |
Jan 26, 2010 | 12.84 | 13.37 | 12.74 | 13.10 | 4,557,378 | -0.07(-0.57%) |
Jan 25, 2010 | 13.77 | 13.78 | 13.09 | 13.17 | 4,832,278 | -0.44(-3.22%) |
Jan 22, 2010 | 13.12 | 13.96 | 12.85 | 13.61 | 7,708,541 | +0.22(+1.67%) |
Jan 21, 2010 | 14.26 | 14.48 | 13.33 | 13.39 | 10,974,903 | -1.19(-8.14%) |
Jan 20, 2010 | 14.89 | 15.01 | 14.22 | 14.57 | 6,137,171 | -0.82(-5.34%) |
Jan 19, 2010 | 15.45 | 15.66 | 15.26 | 15.40 | 3,664,017 | -0.04(-0.24%) |
Jan 15, 2010 | 15.55 | 15.43 | 15.43 | 15.43 | 5,324,031 | -0.38(-2.42%) |
Jan 14, 2010 | 15.86 | 16.01 | 15.67 | 15.82 | 4,317,803 | -0.07(-0.41%) |
Jan 13, 2010 | 15.38 | 15.96 | 15.15 | 15.88 | 4,069,846 | +0.56(+3.66%) |
Jan 12, 2010 | 15.64 | 16.05 | 15.22 | 15.32 | 5,267,495 | -0.63(-3.92%) |
Jan 11, 2010 | 16.46 | 16.53 | 15.78 | 15.95 | 6,521,693 | +0.14(+0.89%) |
Jan 08, 2010 | 14.96 | 15.82 | 14.94 | 15.81 | 6,748,138 | +0.96(+6.48%) |
Jan 07, 2010 | 15.01 | 15.01 | 14.58 | 14.84 | 5,026,278 | -0.21(-1.36%) |
Jan 06, 2010 | 14.95 | 15.28 | 14.56 | 15.05 | 7,322,212 | +0.25(+1.70%) |
Jan 05, 2010 | 15.22 | 15.26 | 14.53 | 14.80 | 5,673,083 | -0.25(-1.68%) |
Jan 04, 2010 | 15.18 | 15.36 | 14.95 | 15.05 | 4,062,835 | +0.45(+3.07%) |
Dec 31, 2009 | 14.69 | 14.60 | 14.60 | 14.60 | 1,829,553 | +0.15(+1.03%) |
Dec 30, 2009 | 14.49 | 14.64 | 14.22 | 14.45 | 3,382,261 | -0.20(-1.34%) |
Dec 29, 2009 | 14.82 | 15.00 | 14.61 | 14.65 | 4,477,262 | +0.08(+0.58%) |
Dec 28, 2009 | 14.93 | 15.14 | 14.44 | 14.56 | 2,520,713 | -0.16(-1.08%) |
Dec 24, 2009 | 14.91 | 15.03 | 14.70 | 14.72 | 2,358,187 | +0.11(+0.77%) |
Dec 23, 2009 | 14.40 | 14.89 | 14.34 | 14.61 | 5,417,335 | +0.44(+3.10%) |
Dec 22, 2009 | 14.17 | 14.67 | 14.10 | 14.17 | 7,716,561 | +0.07(+0.46%) |
Dec 21, 2009 | 14.77 | 14.77 | 14.02 | 14.11 | 5,649,203 | -0.52(-3.57%) |
Dec 18, 2009 | 14.24 | 14.79 | 14.18 | 14.63 | 11,205,566 | +0.49(+3.43%) |
Dec 17, 2009 | 15.40 | 15.40 | 14.11 | 14.14 | 12,717,423 | -1.97(-12.22%) |
Dec 16, 2009 | 15.77 | 16.19 | 15.66 | 16.11 | 5,604,481 | +0.64(+4.16%) |
Dec 15, 2009 | 15.69 | 16.05 | 15.40 | 15.47 | 5,361,446 | -0.37(-2.36%) |
Dec 14, 2009 | 15.44 | 15.86 | 15.26 | 15.84 | 4,795,727 | +0.46(+2.97%) |
Dec 11, 2009 | 15.78 | 15.91 | 15.19 | 15.39 | 7,922,037 | -0.43(-2.72%) |
Dec 10, 2009 | 16.20 | 16.21 | 15.75 | 15.82 | 6,076,109 | -0.27(-1.68%) |
Dec 09, 2009 | 15.82 | 16.38 | 15.60 | 16.09 | 8,240,123 | +0.43(+2.74%) |
Dec 08, 2009 | 16.09 | 16.22 | 15.52 | 15.66 | 9,620,785 | -0.68(-4.17%) |
Dec 07, 2009 | 16.14 | 16.75 | 15.71 | 16.34 | 11,576,191 | -0.69(-4.06%) |
Dec 04, 2009 | 17.79 | 17.79 | 16.48 | 17.03 | 11,274,934 | -0.90(-5.00%) |
Dec 03, 2009 | 18.67 | 18.67 | 17.79 | 17.93 | 8,783,502 | -1.04(-5.47%) |
Dec 02, 2009 | 19.18 | 19.61 | 18.86 | 18.96 | 8,786,123 | -0.03(-0.15%) |
Dec 01, 2009 | 18.30 | 19.08 | 18.17 | 18.99 | 7,195,064 | +1.30(+7.33%) |
Nov 30, 2009 | 17.30 | 17.96 | 17.27 | 17.69 | 6,473,659 | +0.25(+1.45%) |
Nov 27, 2009 | 17.27 | 17.84 | 16.75 | 17.44 | 5,529,160 | -1.16(-6.22%) |
Nov 25, 2009 | 18.48 | 18.64 | 18.10 | 18.60 | 4,148,768 | +0.65(+3.64%) |
Nov 24, 2009 | 18.36 | 18.37 | 17.56 | 17.94 | 4,554,105 | -0.34(-1.84%) |
Nov 23, 2009 | 18.42 | 18.79 | 18.02 | 18.28 | 6,411,122 | +0.61(+3.43%) |
Nov 20, 2009 | 17.42 | 17.78 | 17.31 | 17.67 | 5,372,126 | -0.20(-1.10%) |
Nov 19, 2009 | 16.92 | 18.01 | 16.39 | 17.87 | 8,160,230 | +0.49(+2.85%) |
Nov 18, 2009 | 17.81 | 18.14 | 17.15 | 17.37 | 6,235,782 | -0.29(-1.64%) |
Nov 17, 2009 | 17.21 | 17.66 | 16.94 | 17.66 | 5,100,528 | +0.10(+0.58%) |
Nov 16, 2009 | 17.83 | 17.85 | 17.18 | 17.56 | 8,497,861 | +0.36(+2.12%) |
Nov 13, 2009 | 16.13 | 17.51 | 16.06 | 17.20 | 11,048,491 | +1.27(+7.97%) |
Nov 12, 2009 | 16.56 | 16.58 | 15.75 | 15.93 | 7,353,017 | -0.85(-5.06%) |
Nov 11, 2009 | 16.91 | 17.16 | 16.54 | 16.78 | 7,206,281 | +0.30(+1.81%) |
Nov 10, 2009 | 16.10 | 16.52 | 15.84 | 16.48 | 7,346,356 | +0.23(+1.44%) |
Nov 09, 2009 | 16.04 | 16.68 | 15.93 | 16.24 | 10,322,491 | +0.88(+5.71%) |
Nov 06, 2009 | 14.81 | 15.71 | 14.64 | 15.37 | 11,294,632 | +0.86(+5.92%) |
Nov 05, 2009 | 14.57 | 14.88 | 14.28 | 14.51 | 7,476,814 | -0.10(-0.70%) |
Nov 04, 2009 | 14.59 | 14.80 | 13.92 | 14.61 | 12,034,801 | +0.67(+4.82%) |
Nov 03, 2009 | 12.16 | 13.98 | 12.06 | 13.94 | 8,416,133 | +1.52(+12.26%) |