Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.97 | 15.02 | 13.63 | 13.79 | 12,316,705 | -0.50(-3.53%) |
Jan 28, 2010 | 14.51 | 14.53 | 13.79 | 14.30 | 9,848,977 | -0.22(-1.52%) |
Jan 27, 2010 | 14.04 | 14.53 | 13.89 | 14.52 | 6,098,915 | +0.35(+2.51%) |
Jan 26, 2010 | 14.17 | 14.44 | 14.03 | 14.16 | 3,487,512 | -0.13(-0.94%) |
Jan 25, 2010 | 14.12 | 14.42 | 14.07 | 14.30 | 3,695,501 | +0.13(+0.95%) |
Jan 22, 2010 | 14.79 | 14.84 | 14.11 | 14.16 | 6,247,635 | -0.62(-4.22%) |
Jan 21, 2010 | 14.92 | 15.26 | 14.59 | 14.79 | 4,983,032 | -0.12(-0.79%) |
Jan 20, 2010 | 14.79 | 14.96 | 14.47 | 14.91 | 6,132,072 | +0.02(+0.16%) |
Jan 19, 2010 | 14.75 | 14.97 | 14.62 | 14.88 | 4,118,691 | +0.17(+1.13%) |
Jan 15, 2010 | 15.32 | 14.72 | 14.72 | 14.72 | 5,872,502 | -0.49(-3.22%) |
Jan 14, 2010 | 15.17 | 15.24 | 15.01 | 15.21 | 3,546,227 | -0.06(-0.36%) |
Jan 13, 2010 | 15.21 | 15.39 | 14.72 | 15.26 | 7,061,166 | +0.25(+1.68%) |
Jan 12, 2010 | 15.58 | 15.58 | 14.99 | 15.01 | 5,411,187 | -0.64(-4.09%) |
Jan 11, 2010 | 15.67 | 15.82 | 15.48 | 15.65 | 3,314,071 | -0.13(-0.85%) |
Jan 08, 2010 | 15.69 | 15.80 | 15.58 | 15.78 | 3,253,964 | +0.09(+0.60%) |
Jan 07, 2010 | 15.70 | 15.76 | 15.33 | 15.69 | 4,120,770 | -0.09(-0.55%) |
Jan 06, 2010 | 15.88 | 16.10 | 15.71 | 15.77 | 4,526,905 | -0.17(-1.09%) |
Jan 05, 2010 | 16.18 | 16.21 | 15.86 | 15.95 | 4,951,120 | -0.22(-1.37%) |
Jan 04, 2010 | 16.34 | 16.34 | 16.04 | 16.17 | 3,220,439 | +0.13(+0.84%) |
Dec 31, 2009 | 16.27 | 16.03 | 16.03 | 16.03 | 2,655,217 | -0.21(-1.31%) |
Dec 30, 2009 | 16.01 | 16.34 | 15.98 | 16.25 | 1,726,502 | +0.24(+1.53%) |
Dec 29, 2009 | 16.15 | 16.20 | 15.89 | 16.00 | 3,211,421 | -0.13(-0.83%) |
Dec 28, 2009 | 16.51 | 16.57 | 16.06 | 16.14 | 3,132,728 | -0.33(-2.01%) |
Dec 24, 2009 | 16.28 | 16.47 | 16.19 | 16.47 | 838,509 | +0.28(+1.76%) |
Dec 23, 2009 | 16.27 | 16.43 | 16.14 | 16.18 | 2,526,031 | -0.10(-0.63%) |
Dec 22, 2009 | 16.14 | 16.40 | 16.11 | 16.29 | 3,062,191 | +0.17(+1.03%) |
Dec 21, 2009 | 15.98 | 16.18 | 15.92 | 16.12 | 3,400,721 | +0.23(+1.44%) |
Dec 18, 2009 | 15.47 | 15.91 | 15.44 | 15.89 | 7,091,784 | +0.46(+2.97%) |
Dec 17, 2009 | 15.75 | 15.81 | 15.38 | 15.43 | 5,990,690 | -0.33(-2.10%) |
Dec 16, 2009 | 15.37 | 15.97 | 15.32 | 15.77 | 5,617,108 | +0.43(+2.83%) |
Dec 15, 2009 | 15.22 | 15.49 | 15.14 | 15.33 | 3,159,069 | +0.08(+0.52%) |
Dec 14, 2009 | 15.37 | 15.43 | 14.98 | 15.25 | 4,464,176 | +0.33(+2.22%) |
Dec 11, 2009 | 14.97 | 15.11 | 14.82 | 14.92 | 2,464,898 | -0.05(-0.32%) |
Dec 10, 2009 | 14.95 | 15.15 | 14.92 | 14.97 | 3,300,650 | +0.02(+0.16%) |
Dec 09, 2009 | 14.91 | 14.98 | 14.61 | 14.94 | 2,313,587 | -0.04(-0.26%) |
Dec 08, 2009 | 14.80 | 15.04 | 14.59 | 14.98 | 3,496,828 | +0.13(+0.85%) |
Dec 07, 2009 | 14.59 | 14.98 | 14.59 | 14.86 | 2,443,125 | +0.13(+0.91%) |
Dec 04, 2009 | 14.79 | 14.97 | 14.55 | 14.72 | 3,674,545 | +0.11(+0.76%) |
Dec 03, 2009 | 14.45 | 14.79 | 14.41 | 14.61 | 3,180,019 | +0.18(+1.26%) |
Dec 02, 2009 | 14.20 | 14.66 | 14.20 | 14.43 | 3,651,942 | +0.14(+0.99%) |
Dec 01, 2009 | 14.02 | 14.31 | 13.96 | 14.29 | 3,658,435 | +0.40(+2.90%) |
Nov 30, 2009 | 13.82 | 14.04 | 13.74 | 13.89 | 3,919,371 | -0.15(-1.07%) |
Nov 27, 2009 | 13.67 | 14.23 | 13.67 | 14.04 | 1,342,185 | -0.11(-0.78%) |
Nov 25, 2009 | 14.18 | 14.31 | 14.10 | 14.15 | 2,981,880 | -0.07(-0.50%) |
Nov 24, 2009 | 13.90 | 14.24 | 13.90 | 14.22 | 4,216,078 | +0.32(+2.33%) |
Nov 23, 2009 | 13.82 | 13.93 | 13.71 | 13.90 | 5,226,608 | +0.24(+1.73%) |
Nov 20, 2009 | 13.62 | 13.78 | 13.53 | 13.66 | 3,431,219 | -0.20(-1.42%) |
Nov 19, 2009 | 13.82 | 13.89 | 13.41 | 13.86 | 7,057,629 | -0.53(-3.68%) |
Nov 18, 2009 | 14.52 | 14.63 | 14.31 | 14.38 | 1,976,726 | -0.39(-2.62%) |
Nov 17, 2009 | 14.41 | 14.79 | 14.41 | 14.77 | 3,278,518 | +0.21(+1.41%) |
Nov 16, 2009 | 14.26 | 14.59 | 14.24 | 14.57 | 3,520,520 | +0.35(+2.44%) |
Nov 13, 2009 | 14.08 | 14.24 | 13.97 | 14.22 | 2,251,666 | +0.20(+1.41%) |
Nov 12, 2009 | 14.34 | 14.55 | 13.99 | 14.02 | 3,827,937 | -0.26(-1.82%) |
Nov 11, 2009 | 14.20 | 14.38 | 14.16 | 14.28 | 8,090,054 | +0.20(+1.40%) |
Nov 10, 2009 | 14.08 | 14.23 | 13.93 | 14.08 | 4,274,064 | +0.00(+0.00%) |
Nov 09, 2009 | 14.00 | 14.33 | 13.95 | 14.08 | 4,577,083 | +0.30(+2.17%) |
Nov 06, 2009 | 13.73 | 13.93 | 13.55 | 13.78 | 4,880,878 | +0.14(+1.04%) |
Nov 05, 2009 | 13.71 | 13.71 | 13.41 | 13.64 | 7,423,458 | +0.16(+1.17%) |
Nov 04, 2009 | 13.60 | 13.90 | 13.45 | 13.48 | 5,049,103 | +0.04(+0.29%) |
Nov 03, 2009 | 13.31 | 13.57 | 13.07 | 13.45 | 6,935,361 | +0.23(+1.73%) |