Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.72 | 12.83 | 12.62 | 12.66 | 4,654,198 | -0.05(-0.37%) |
Jan 28, 2010 | 12.78 | 12.86 | 12.60 | 12.71 | 5,226,194 | +0.01(+0.10%) |
Jan 27, 2010 | 12.64 | 12.73 | 12.56 | 12.70 | 4,187,618 | +0.07(+0.58%) |
Jan 26, 2010 | 12.54 | 12.77 | 12.42 | 12.62 | 3,836,687 | -0.03(-0.25%) |
Jan 25, 2010 | 12.60 | 12.75 | 12.44 | 12.66 | 4,434,353 | +0.12(+0.94%) |
Jan 22, 2010 | 12.63 | 12.66 | 12.41 | 12.54 | 6,057,975 | -0.17(-1.32%) |
Jan 21, 2010 | 13.06 | 13.09 | 12.69 | 12.71 | 5,104,402 | -0.42(-3.19%) |
Jan 20, 2010 | 13.12 | 13.15 | 12.98 | 13.12 | 2,708,969 | -0.23(-1.75%) |
Jan 19, 2010 | 13.27 | 13.43 | 13.25 | 13.36 | 3,440,466 | +0.12(+0.91%) |
Jan 15, 2010 | 13.46 | 13.24 | 13.24 | 13.24 | 6,278,370 | -0.26(-1.91%) |
Jan 14, 2010 | 13.43 | 13.53 | 13.33 | 13.50 | 1,668,731 | +0.10(+0.72%) |
Jan 13, 2010 | 13.27 | 13.46 | 13.19 | 13.40 | 2,646,344 | +0.14(+1.05%) |
Jan 12, 2010 | 13.24 | 13.27 | 13.14 | 13.26 | 2,590,838 | -0.06(-0.48%) |
Jan 11, 2010 | 13.34 | 13.38 | 13.24 | 13.32 | 2,537,017 | +0.05(+0.40%) |
Jan 08, 2010 | 13.24 | 13.31 | 13.18 | 13.27 | 2,993,181 | +0.04(+0.31%) |
Jan 07, 2010 | 13.41 | 13.41 | 13.21 | 13.23 | 4,259,523 | -0.18(-1.31%) |
Jan 06, 2010 | 13.45 | 13.51 | 13.38 | 13.41 | 1,918,870 | -0.05(-0.35%) |
Jan 05, 2010 | 13.59 | 13.62 | 13.43 | 13.45 | 2,664,922 | -0.06(-0.43%) |
Jan 04, 2010 | 13.59 | 13.59 | 13.40 | 13.51 | 3,289,053 | +0.30(+2.25%) |
Dec 31, 2009 | 13.13 | 13.21 | 13.21 | 13.21 | 5,113,713 | +0.15(+1.18%) |
Dec 30, 2009 | 13.07 | 13.12 | 13.01 | 13.06 | 1,445,945 | -0.10(-0.75%) |
Dec 29, 2009 | 13.06 | 13.27 | 13.06 | 13.16 | 2,280,258 | +0.16(+1.22%) |
Dec 28, 2009 | 13.09 | 13.15 | 12.93 | 13.00 | 1,600,444 | -0.08(-0.63%) |
Dec 24, 2009 | 13.02 | 13.09 | 12.99 | 13.08 | 1,014,256 | +0.08(+0.60%) |
Dec 23, 2009 | 13.14 | 13.20 | 12.98 | 13.01 | 2,173,779 | -0.03(-0.26%) |
Dec 22, 2009 | 12.94 | 13.07 | 12.83 | 13.04 | 3,142,247 | +0.18(+1.43%) |
Dec 21, 2009 | 12.80 | 12.92 | 12.79 | 12.86 | 1,936,305 | +0.21(+1.65%) |
Dec 18, 2009 | 12.68 | 12.74 | 12.51 | 12.65 | 3,071,246 | -0.01(-0.05%) |
Dec 17, 2009 | 12.72 | 12.83 | 12.61 | 12.65 | 3,236,130 | -0.17(-1.30%) |
Dec 16, 2009 | 12.99 | 13.04 | 12.80 | 12.82 | 4,192,874 | -0.12(-0.93%) |
Dec 15, 2009 | 13.16 | 13.16 | 12.92 | 12.94 | 2,688,069 | -0.28(-2.10%) |
Dec 14, 2009 | 13.22 | 13.25 | 13.19 | 13.22 | 2,394,408 | +0.10(+0.77%) |
Dec 11, 2009 | 13.05 | 13.12 | 13.01 | 13.12 | 2,325,154 | +0.05(+0.40%) |
Dec 10, 2009 | 13.18 | 13.21 | 12.96 | 13.06 | 2,622,845 | -0.06(-0.45%) |
Dec 09, 2009 | 13.07 | 13.15 | 12.75 | 13.12 | 5,466,462 | +0.11(+0.84%) |
Dec 08, 2009 | 13.09 | 13.12 | 12.85 | 13.01 | 3,562,408 | -0.22(-1.66%) |
Dec 07, 2009 | 13.05 | 13.37 | 13.03 | 13.23 | 3,674,958 | +0.21(+1.58%) |
Dec 04, 2009 | 13.43 | 13.49 | 12.90 | 13.03 | 5,681,191 | -0.16(-1.20%) |
Dec 03, 2009 | 13.53 | 13.67 | 13.18 | 13.18 | 4,633,506 | -0.40(-2.92%) |
Dec 02, 2009 | 13.62 | 13.68 | 13.52 | 13.58 | 3,697,484 | +0.00(+0.03%) |
Dec 01, 2009 | 13.45 | 13.61 | 13.40 | 13.58 | 3,905,170 | +0.29(+2.22%) |
Nov 30, 2009 | 13.16 | 13.32 | 13.16 | 13.28 | 4,285,946 | +0.16(+1.20%) |
Nov 27, 2009 | 12.85 | 13.21 | 12.80 | 13.12 | 2,114,568 | -0.40(-2.93%) |
Nov 25, 2009 | 13.49 | 13.62 | 13.49 | 13.52 | 3,522,396 | +0.15(+1.10%) |
Nov 24, 2009 | 13.45 | 13.47 | 13.23 | 13.37 | 4,748,411 | -0.03(-0.24%) |
Nov 23, 2009 | 13.52 | 13.54 | 13.34 | 13.40 | 3,515,158 | +0.16(+1.18%) |
Nov 20, 2009 | 13.33 | 13.34 | 13.19 | 13.25 | 2,614,330 | -0.19(-1.41%) |
Nov 19, 2009 | 13.54 | 13.57 | 13.28 | 13.44 | 3,286,854 | -0.20(-1.48%) |
Nov 18, 2009 | 13.57 | 13.66 | 13.51 | 13.64 | 2,888,825 | +0.10(+0.73%) |
Nov 17, 2009 | 13.39 | 13.55 | 13.33 | 13.54 | 3,015,121 | +0.07(+0.48%) |
Nov 16, 2009 | 13.49 | 13.62 | 13.39 | 13.48 | 3,547,855 | +0.11(+0.79%) |
Nov 13, 2009 | 13.33 | 13.43 | 13.23 | 13.37 | 3,869,026 | +0.10(+0.76%) |
Nov 12, 2009 | 13.25 | 13.38 | 13.21 | 13.27 | 5,857,504 | +0.00(+0.02%) |
Nov 11, 2009 | 13.42 | 13.52 | 13.23 | 13.27 | 3,933,017 | -0.01(-0.05%) |
Nov 10, 2009 | 13.16 | 13.36 | 13.16 | 13.27 | 3,480,604 | +0.01(+0.11%) |
Nov 09, 2009 | 12.97 | 13.26 | 12.97 | 13.26 | 3,348,941 | +0.62(+4.90%) |
Nov 06, 2009 | 12.61 | 12.83 | 12.51 | 12.64 | 2,754,537 | -0.14(-1.07%) |
Nov 05, 2009 | 12.47 | 12.79 | 12.46 | 12.78 | 3,480,343 | +0.31(+2.45%) |
Nov 04, 2009 | 12.62 | 12.73 | 12.46 | 12.47 | 5,106,304 | +0.00(+0.00%) |
Nov 03, 2009 | 12.07 | 12.51 | 12.07 | 12.47 | 5,460,391 | +0.25(+2.07%) |