Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.05 | 14.19 | 13.89 | 13.92 | 4,716,246 | -0.10(-0.74%) |
Jan 28, 2010 | 14.21 | 14.26 | 13.93 | 14.02 | 7,894,330 | -0.16(-1.13%) |
Jan 27, 2010 | 14.41 | 14.42 | 14.02 | 14.18 | 5,611,616 | -0.27(-1.86%) |
Jan 26, 2010 | 14.42 | 14.55 | 14.33 | 14.45 | 2,863,391 | -0.00(-0.03%) |
Jan 25, 2010 | 14.48 | 14.55 | 14.26 | 14.46 | 4,421,356 | +0.09(+0.62%) |
Jan 22, 2010 | 14.65 | 14.80 | 14.37 | 14.37 | 3,971,444 | -0.34(-2.34%) |
Jan 21, 2010 | 14.96 | 15.09 | 14.64 | 14.71 | 3,423,847 | -0.28(-1.86%) |
Jan 20, 2010 | 15.14 | 15.14 | 14.81 | 14.99 | 3,674,007 | -0.21(-1.40%) |
Jan 19, 2010 | 15.01 | 15.21 | 14.96 | 15.20 | 1,861,792 | +0.15(+1.00%) |
Jan 15, 2010 | 15.14 | 15.05 | 15.05 | 15.05 | 3,546,806 | -0.18(-1.18%) |
Jan 14, 2010 | 15.36 | 15.36 | 15.22 | 15.23 | 2,171,834 | -0.16(-1.04%) |
Jan 13, 2010 | 15.18 | 15.46 | 15.17 | 15.39 | 2,852,724 | +0.22(+1.43%) |
Jan 12, 2010 | 15.09 | 15.21 | 15.03 | 15.17 | 2,556,811 | +0.01(+0.09%) |
Jan 11, 2010 | 15.07 | 15.22 | 15.05 | 15.16 | 3,165,436 | +0.19(+1.29%) |
Jan 08, 2010 | 14.91 | 14.99 | 14.79 | 14.97 | 2,847,063 | -0.05(-0.31%) |
Jan 07, 2010 | 15.10 | 15.15 | 14.91 | 15.01 | 2,071,543 | -0.15(-0.97%) |
Jan 06, 2010 | 15.10 | 15.22 | 15.08 | 15.16 | 7,356,499 | +0.03(+0.22%) |
Jan 05, 2010 | 15.28 | 15.38 | 14.90 | 15.13 | 4,343,835 | -0.20(-1.29%) |
Jan 04, 2010 | 15.39 | 15.47 | 15.25 | 15.32 | 2,387,548 | +0.08(+0.50%) |
Dec 31, 2009 | 15.53 | 15.25 | 15.25 | 15.25 | 1,678,583 | -0.32(-2.03%) |
Dec 30, 2009 | 15.46 | 15.56 | 15.42 | 15.56 | 1,523,008 | +0.03(+0.21%) |
Dec 29, 2009 | 15.57 | 15.57 | 15.50 | 15.53 | 1,966,794 | +0.00(+0.03%) |
Dec 28, 2009 | 15.55 | 15.55 | 15.47 | 15.53 | 2,160,089 | +0.04(+0.24%) |
Dec 24, 2009 | 15.27 | 15.49 | 15.27 | 15.49 | 968,558 | +0.20(+1.33%) |
Dec 23, 2009 | 15.21 | 15.30 | 15.16 | 15.29 | 2,038,046 | +0.12(+0.78%) |
Dec 22, 2009 | 15.38 | 15.46 | 15.15 | 15.17 | 2,729,536 | -0.33(-2.13%) |
Dec 21, 2009 | 15.50 | 15.55 | 15.35 | 15.50 | 2,442,798 | +0.09(+0.58%) |
Dec 18, 2009 | 15.33 | 15.45 | 15.24 | 15.41 | 5,378,172 | +0.13(+0.86%) |
Dec 17, 2009 | 15.31 | 15.32 | 15.15 | 15.28 | 3,107,737 | -0.07(-0.43%) |
Dec 16, 2009 | 15.38 | 15.43 | 15.27 | 15.34 | 3,528,590 | +0.06(+0.40%) |
Dec 15, 2009 | 15.24 | 15.28 | 15.14 | 15.28 | 2,878,248 | +0.00(+0.00%) |
Dec 14, 2009 | 15.30 | 15.33 | 15.21 | 15.28 | 2,996,699 | -0.01(-0.06%) |
Dec 11, 2009 | 15.04 | 15.37 | 15.04 | 15.29 | 3,091,758 | +0.25(+1.66%) |
Dec 10, 2009 | 14.87 | 15.05 | 14.81 | 15.04 | 3,119,147 | +0.30(+2.02%) |
Dec 09, 2009 | 14.74 | 14.82 | 14.63 | 14.74 | 2,581,699 | +0.00(+0.03%) |
Dec 08, 2009 | 14.81 | 14.83 | 14.63 | 14.74 | 2,517,355 | -0.26(-1.76%) |
Dec 07, 2009 | 14.97 | 15.11 | 14.86 | 15.00 | 2,456,812 | +0.08(+0.51%) |
Dec 04, 2009 | 15.10 | 15.20 | 14.70 | 14.93 | 4,056,840 | -0.00(-0.03%) |
Dec 03, 2009 | 14.89 | 15.08 | 14.83 | 14.93 | 2,798,720 | +0.07(+0.44%) |
Dec 02, 2009 | 14.72 | 15.00 | 14.72 | 14.87 | 4,417,627 | +0.13(+0.86%) |
Dec 01, 2009 | 14.49 | 14.76 | 14.49 | 14.74 | 3,351,769 | +0.34(+2.33%) |
Nov 30, 2009 | 14.35 | 14.47 | 14.32 | 14.40 | 3,275,445 | +0.03(+0.20%) |
Nov 27, 2009 | 14.38 | 14.55 | 14.25 | 14.38 | 1,495,513 | -0.25(-1.71%) |
Nov 25, 2009 | 14.53 | 14.70 | 14.49 | 14.63 | 2,999,970 | +0.10(+0.68%) |
Nov 24, 2009 | 14.52 | 14.59 | 14.41 | 14.53 | 3,441,582 | +0.04(+0.29%) |
Nov 23, 2009 | 14.37 | 14.54 | 14.30 | 14.48 | 3,634,124 | +0.26(+1.83%) |
Nov 20, 2009 | 14.06 | 14.32 | 14.04 | 14.22 | 5,547,751 | +0.14(+1.00%) |
Nov 19, 2009 | 14.24 | 14.24 | 14.00 | 14.08 | 3,082,138 | -0.19(-1.36%) |
Nov 18, 2009 | 14.39 | 14.44 | 14.21 | 14.28 | 2,576,909 | -0.14(-0.98%) |
Nov 17, 2009 | 14.49 | 14.52 | 14.38 | 14.42 | 2,661,558 | -0.10(-0.68%) |
Nov 16, 2009 | 14.34 | 14.55 | 14.30 | 14.52 | 2,930,706 | +0.27(+1.89%) |
Nov 13, 2009 | 14.22 | 14.38 | 14.11 | 14.25 | 4,358,230 | +0.05(+0.37%) |
Nov 12, 2009 | 14.45 | 14.50 | 14.18 | 14.20 | 2,537,148 | -0.21(-1.47%) |
Nov 11, 2009 | 14.54 | 14.59 | 14.36 | 14.41 | 2,756,476 | -0.07(-0.46%) |
Nov 10, 2009 | 14.24 | 14.56 | 14.23 | 14.47 | 4,344,523 | +0.14(+0.99%) |
Nov 09, 2009 | 14.14 | 14.33 | 14.08 | 14.33 | 3,981,659 | +0.25(+1.74%) |
Nov 06, 2009 | 14.18 | 14.20 | 14.01 | 14.09 | 4,048,012 | -0.07(-0.47%) |
Nov 05, 2009 | 14.05 | 14.22 | 14.01 | 14.15 | 3,490,020 | +0.20(+1.42%) |
Nov 04, 2009 | 13.87 | 14.15 | 13.81 | 13.96 | 4,019,653 | +0.16(+1.13%) |
Nov 03, 2009 | 13.84 | 13.92 | 13.76 | 13.80 | 3,495,377 | -0.10(-0.75%) |