Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.37 | 14.40 | 14.19 | 14.23 | 1,650,816 | -0.08(-0.56%) |
Jan 28, 2010 | 14.53 | 14.56 | 14.25 | 14.31 | 829,917 | -0.15(-1.04%) |
Jan 27, 2010 | 14.52 | 14.59 | 14.22 | 14.46 | 1,265,816 | -0.07(-0.49%) |
Jan 26, 2010 | 14.58 | 14.71 | 14.53 | 14.54 | 1,130,949 | -0.17(-1.14%) |
Jan 25, 2010 | 14.87 | 14.87 | 14.57 | 14.70 | 1,439,466 | +0.00(+0.00%) |
Jan 22, 2010 | 14.89 | 14.90 | 14.61 | 14.70 | 2,383,628 | -0.16(-1.07%) |
Jan 21, 2010 | 14.80 | 15.08 | 14.80 | 14.86 | 2,713,602 | -0.04(-0.24%) |
Jan 20, 2010 | 14.75 | 14.90 | 14.64 | 14.90 | 2,999,571 | +0.01(+0.06%) |
Jan 19, 2010 | 14.50 | 14.91 | 14.50 | 14.89 | 2,637,177 | +0.36(+2.50%) |
Jan 15, 2010 | 14.49 | 14.53 | 14.53 | 14.53 | 2,693,825 | +0.07(+0.49%) |
Jan 14, 2010 | 14.15 | 14.59 | 14.15 | 14.46 | 2,786,754 | +0.37(+2.64%) |
Jan 13, 2010 | 13.85 | 14.16 | 13.82 | 14.08 | 1,715,596 | +0.23(+1.66%) |
Jan 12, 2010 | 13.84 | 13.94 | 13.74 | 13.85 | 1,991,388 | -0.04(-0.25%) |
Jan 11, 2010 | 13.86 | 13.99 | 13.75 | 13.89 | 1,735,107 | +0.03(+0.19%) |
Jan 08, 2010 | 14.06 | 14.06 | 13.77 | 13.86 | 2,372,508 | -0.27(-1.94%) |
Jan 07, 2010 | 13.81 | 14.34 | 13.37 | 14.14 | 4,372,397 | -0.14(-0.99%) |
Jan 06, 2010 | 14.11 | 14.31 | 13.92 | 14.28 | 3,204,553 | +0.19(+1.32%) |
Jan 05, 2010 | 14.23 | 14.28 | 14.04 | 14.09 | 2,746,712 | -0.18(-1.24%) |
Jan 04, 2010 | 14.18 | 14.31 | 14.07 | 14.27 | 1,602,605 | +0.17(+1.19%) |
Dec 31, 2009 | 14.15 | 14.10 | 14.10 | 14.10 | 952,728 | -0.05(-0.38%) |
Dec 30, 2009 | 14.16 | 14.17 | 14.01 | 14.16 | 707,390 | +0.02(+0.13%) |
Dec 29, 2009 | 14.20 | 14.27 | 14.14 | 14.14 | 1,003,183 | -0.07(-0.50%) |
Dec 28, 2009 | 14.06 | 14.21 | 14.04 | 14.21 | 825,591 | +0.12(+0.82%) |
Dec 24, 2009 | 13.97 | 14.10 | 13.96 | 14.09 | 394,711 | +0.13(+0.95%) |
Dec 23, 2009 | 14.02 | 14.05 | 13.82 | 13.96 | 1,140,048 | +0.03(+0.19%) |
Dec 22, 2009 | 13.76 | 13.97 | 13.62 | 13.93 | 1,869,052 | +0.23(+1.68%) |
Dec 21, 2009 | 13.68 | 13.74 | 13.54 | 13.70 | 2,480,171 | +0.12(+0.85%) |
Dec 18, 2009 | 13.39 | 13.65 | 13.38 | 13.59 | 5,168,754 | +0.20(+1.52%) |
Dec 17, 2009 | 13.35 | 13.43 | 13.20 | 13.38 | 3,598,207 | -0.04(-0.33%) |
Dec 16, 2009 | 13.86 | 13.99 | 13.30 | 13.43 | 7,089,620 | -0.89(-6.18%) |
Dec 15, 2009 | 14.22 | 14.35 | 14.22 | 14.31 | 1,181,362 | +0.08(+0.56%) |
Dec 14, 2009 | 14.22 | 14.25 | 14.21 | 14.23 | 1,760,040 | +0.09(+0.63%) |
Dec 11, 2009 | 14.01 | 14.17 | 13.98 | 14.15 | 1,761,894 | +0.15(+1.08%) |
Dec 10, 2009 | 14.17 | 14.31 | 13.89 | 14.00 | 2,595,194 | -0.15(-1.06%) |
Dec 09, 2009 | 14.31 | 14.33 | 14.00 | 14.15 | 1,831,498 | -0.17(-1.18%) |
Dec 08, 2009 | 14.61 | 14.62 | 14.24 | 14.31 | 2,280,718 | -0.37(-2.53%) |
Dec 07, 2009 | 14.77 | 14.95 | 14.58 | 14.69 | 1,968,387 | -0.13(-0.90%) |
Dec 04, 2009 | 14.79 | 15.02 | 14.73 | 14.82 | 2,080,598 | +0.19(+1.27%) |
Dec 03, 2009 | 14.88 | 14.88 | 14.56 | 14.63 | 2,612,637 | -0.21(-1.43%) |
Dec 02, 2009 | 14.55 | 14.87 | 14.26 | 14.85 | 6,725,571 | -0.42(-2.78%) |
Dec 01, 2009 | 15.31 | 15.46 | 15.24 | 15.27 | 1,696,397 | +0.12(+0.82%) |
Nov 30, 2009 | 15.09 | 15.26 | 14.96 | 15.15 | 1,461,684 | +0.11(+0.71%) |
Nov 27, 2009 | 15.13 | 15.23 | 14.94 | 15.04 | 947,093 | -0.38(-2.47%) |
Nov 25, 2009 | 15.39 | 15.47 | 15.29 | 15.42 | 1,142,934 | +0.06(+0.40%) |
Nov 24, 2009 | 15.30 | 15.43 | 15.26 | 15.36 | 1,273,701 | -0.02(-0.12%) |
Nov 23, 2009 | 15.26 | 15.54 | 15.15 | 15.38 | 1,428,041 | +0.25(+1.64%) |
Nov 20, 2009 | 15.08 | 15.20 | 14.93 | 15.13 | 2,298,154 | +0.09(+0.59%) |
Nov 19, 2009 | 15.22 | 15.28 | 14.82 | 15.04 | 1,309,966 | -0.21(-1.39%) |
Nov 18, 2009 | 15.24 | 15.33 | 15.11 | 15.25 | 1,624,708 | -0.02(-0.12%) |
Nov 17, 2009 | 15.15 | 15.42 | 15.11 | 15.27 | 1,819,610 | +0.11(+0.70%) |
Nov 16, 2009 | 14.97 | 15.28 | 14.96 | 15.16 | 2,515,527 | +0.19(+1.24%) |
Nov 13, 2009 | 14.73 | 15.00 | 14.62 | 14.98 | 2,442,121 | +0.36(+2.48%) |
Nov 12, 2009 | 14.70 | 14.86 | 14.52 | 14.62 | 2,737,893 | -0.14(-0.96%) |
Nov 11, 2009 | 14.58 | 14.77 | 14.50 | 14.76 | 2,103,011 | +0.22(+1.52%) |
Nov 10, 2009 | 14.47 | 14.64 | 14.46 | 14.54 | 1,257,808 | +0.04(+0.24%) |
Nov 09, 2009 | 14.32 | 14.53 | 14.31 | 14.50 | 1,537,160 | +0.27(+1.93%) |
Nov 06, 2009 | 14.18 | 14.45 | 14.09 | 14.23 | 2,321,229 | +0.15(+1.07%) |
Nov 05, 2009 | 13.88 | 14.24 | 13.88 | 14.08 | 1,684,618 | +0.23(+1.66%) |
Nov 04, 2009 | 13.92 | 14.12 | 13.79 | 13.85 | 2,269,413 | -0.01(-0.06%) |
Nov 03, 2009 | 13.75 | 13.94 | 13.63 | 13.85 | 2,434,076 | +0.01(+0.06%) |