Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.35 | 13.53 | 13.18 | 13.18 | 2,016,971 | -0.10(-0.74%) |
Jan 28, 2010 | 13.82 | 13.82 | 13.14 | 13.28 | 1,958,803 | -0.54(-3.93%) |
Jan 27, 2010 | 13.98 | 14.05 | 13.58 | 13.82 | 1,268,351 | -0.19(-1.36%) |
Jan 26, 2010 | 13.94 | 14.27 | 13.82 | 14.01 | 1,306,682 | +0.01(+0.05%) |
Jan 25, 2010 | 13.97 | 14.13 | 13.91 | 14.01 | 748,781 | +0.13(+0.91%) |
Jan 22, 2010 | 14.30 | 14.34 | 13.86 | 13.88 | 1,239,800 | -0.47(-3.24%) |
Jan 21, 2010 | 14.61 | 14.65 | 14.34 | 14.34 | 1,258,766 | -0.25(-1.69%) |
Jan 20, 2010 | 14.56 | 14.62 | 14.32 | 14.59 | 890,420 | -0.11(-0.72%) |
Jan 19, 2010 | 14.50 | 14.70 | 14.45 | 14.70 | 957,148 | +0.18(+1.26%) |
Jan 15, 2010 | 14.76 | 14.51 | 14.51 | 14.51 | 938,176 | -0.30(-2.05%) |
Jan 14, 2010 | 14.82 | 14.87 | 14.69 | 14.82 | 773,223 | -0.05(-0.33%) |
Jan 13, 2010 | 14.81 | 14.92 | 14.63 | 14.87 | 914,844 | +0.14(+0.93%) |
Jan 12, 2010 | 14.62 | 14.74 | 14.51 | 14.73 | 1,568,083 | +0.02(+0.14%) |
Jan 11, 2010 | 14.76 | 14.79 | 14.55 | 14.71 | 1,544,001 | +0.17(+1.15%) |
Jan 08, 2010 | 14.49 | 14.57 | 14.41 | 14.54 | 1,717,144 | +0.05(+0.34%) |
Jan 07, 2010 | 14.25 | 14.56 | 14.19 | 14.49 | 2,291,602 | +0.23(+1.62%) |
Jan 06, 2010 | 14.90 | 15.00 | 13.88 | 14.26 | 4,334,901 | -0.18(-1.26%) |
Jan 05, 2010 | 14.74 | 14.75 | 14.07 | 14.44 | 3,282,026 | -0.21(-1.43%) |
Jan 04, 2010 | 14.22 | 14.69 | 14.22 | 14.65 | 1,159,353 | +0.46(+3.25%) |
Dec 31, 2009 | 14.53 | 14.19 | 14.19 | 14.19 | 879,188 | -0.31(-2.17%) |
Dec 30, 2009 | 14.48 | 14.64 | 14.45 | 14.51 | 652,255 | -0.06(-0.43%) |
Dec 29, 2009 | 14.37 | 14.58 | 14.37 | 14.57 | 1,320,546 | +0.21(+1.46%) |
Dec 28, 2009 | 14.30 | 14.41 | 14.25 | 14.36 | 651,702 | +0.07(+0.49%) |
Dec 24, 2009 | 14.22 | 14.34 | 14.22 | 14.29 | 164,816 | +0.08(+0.59%) |
Dec 23, 2009 | 14.22 | 14.55 | 14.03 | 14.20 | 922,563 | +0.13(+0.89%) |
Dec 22, 2009 | 14.02 | 14.11 | 13.93 | 14.08 | 962,057 | +0.08(+0.60%) |
Dec 21, 2009 | 13.93 | 14.11 | 13.91 | 14.00 | 909,422 | +0.12(+0.86%) |
Dec 18, 2009 | 14.08 | 14.13 | 13.79 | 13.88 | 2,273,362 | -0.15(-1.05%) |
Dec 17, 2009 | 14.25 | 14.25 | 13.95 | 14.02 | 878,581 | -0.24(-1.71%) |
Dec 16, 2009 | 14.30 | 14.39 | 14.23 | 14.27 | 848,943 | -0.02(-0.15%) |
Dec 15, 2009 | 14.37 | 14.47 | 14.24 | 14.29 | 1,038,369 | -0.21(-1.44%) |
Dec 14, 2009 | 14.34 | 14.51 | 14.25 | 14.50 | 1,229,099 | +0.43(+3.08%) |
Dec 11, 2009 | 14.02 | 14.16 | 13.88 | 14.07 | 728,695 | +0.15(+1.05%) |
Dec 10, 2009 | 14.25 | 14.25 | 13.88 | 13.92 | 1,686,395 | -0.15(-1.09%) |
Dec 09, 2009 | 14.17 | 14.17 | 13.87 | 14.07 | 968,633 | -0.05(-0.35%) |
Dec 08, 2009 | 14.25 | 14.28 | 14.07 | 14.12 | 865,822 | -0.23(-1.61%) |
Dec 07, 2009 | 14.37 | 14.54 | 14.25 | 14.35 | 1,495,857 | +0.05(+0.34%) |
Dec 04, 2009 | 14.27 | 14.47 | 14.04 | 14.30 | 1,339,775 | +0.15(+1.08%) |
Dec 03, 2009 | 14.22 | 14.29 | 14.12 | 14.15 | 1,628,080 | -0.07(-0.49%) |
Dec 02, 2009 | 13.95 | 14.24 | 13.93 | 14.22 | 1,356,742 | +0.27(+1.90%) |
Dec 01, 2009 | 13.81 | 13.97 | 13.70 | 13.95 | 1,386,986 | +0.27(+1.99%) |
Nov 30, 2009 | 13.84 | 13.84 | 13.55 | 13.68 | 1,395,178 | -0.10(-0.71%) |
Nov 27, 2009 | 13.69 | 13.89 | 13.60 | 13.78 | 415,700 | -0.25(-1.79%) |
Nov 25, 2009 | 13.94 | 14.04 | 13.88 | 14.03 | 965,362 | +0.08(+0.60%) |
Nov 24, 2009 | 14.06 | 14.09 | 13.86 | 13.95 | 1,017,151 | -0.16(-1.14%) |
Nov 23, 2009 | 14.04 | 14.20 | 14.00 | 14.11 | 1,011,584 | +0.28(+2.02%) |
Nov 20, 2009 | 13.79 | 13.90 | 13.73 | 13.83 | 548,553 | +0.01(+0.05%) |
Nov 19, 2009 | 13.90 | 13.96 | 13.73 | 13.82 | 890,737 | -0.24(-1.74%) |
Nov 18, 2009 | 14.10 | 14.20 | 14.02 | 14.07 | 1,113,452 | -0.06(-0.40%) |
Nov 17, 2009 | 13.88 | 14.16 | 13.86 | 14.12 | 1,242,925 | +0.16(+1.15%) |
Nov 16, 2009 | 13.77 | 14.04 | 13.74 | 13.96 | 942,862 | +0.26(+1.89%) |
Nov 13, 2009 | 13.45 | 13.74 | 13.37 | 13.70 | 1,267,460 | +0.15(+1.13%) |
Nov 12, 2009 | 13.49 | 13.74 | 13.49 | 13.55 | 1,769,397 | -0.09(-0.66%) |
Nov 11, 2009 | 13.62 | 13.81 | 13.51 | 13.64 | 1,331,881 | +0.24(+1.82%) |
Nov 10, 2009 | 13.21 | 13.45 | 13.14 | 13.40 | 1,364,332 | +0.15(+1.11%) |
Nov 09, 2009 | 12.90 | 13.28 | 12.89 | 13.25 | 1,137,329 | +0.43(+3.32%) |
Nov 06, 2009 | 12.59 | 12.84 | 12.57 | 12.82 | 790,175 | +0.11(+0.88%) |
Nov 05, 2009 | 12.38 | 12.71 | 12.29 | 12.71 | 1,570,851 | +0.45(+3.70%) |
Nov 04, 2009 | 12.51 | 12.54 | 12.23 | 12.26 | 1,457,281 | -0.21(-1.68%) |
Nov 03, 2009 | 12.29 | 12.52 | 12.26 | 12.47 | 1,093,464 | +0.07(+0.56%) |