Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.34 | 13.39 | 13.33 | 13.34 | 6,547 | +0.00(+0.00%) |
Jan 28, 2010 | 13.24 | 13.34 | 13.24 | 13.34 | 3,159 | +0.10(+0.76%) |
Jan 27, 2010 | 13.30 | 13.30 | 13.23 | 13.24 | 3,763 | -0.10(-0.72%) |
Jan 26, 2010 | 13.34 | 13.36 | 13.34 | 13.34 | 4,845 | +0.07(+0.50%) |
Jan 25, 2010 | 13.33 | 13.34 | 13.25 | 13.27 | 6,718 | +0.09(+0.68%) |
Jan 22, 2010 | 13.21 | 13.23 | 13.18 | 13.18 | 2,456 | -0.08(-0.60%) |
Jan 21, 2010 | 13.20 | 13.26 | 13.20 | 13.26 | 3,329 | +0.06(+0.45%) |
Jan 20, 2010 | 13.22 | 13.33 | 13.20 | 13.20 | 5,820 | -0.05(-0.38%) |
Jan 19, 2010 | 13.20 | 13.31 | 13.17 | 13.25 | 12,437 | +0.04(+0.30%) |
Jan 15, 2010 | 13.30 | 13.21 | 13.21 | 13.21 | 7,900 | +0.07(+0.53%) |
Jan 14, 2010 | 13.26 | 13.31 | 13.14 | 13.14 | 17,809 | -0.07(-0.53%) |
Jan 13, 2010 | 13.25 | 13.25 | 13.16 | 13.21 | 2,925 | -0.05(-0.37%) |
Jan 12, 2010 | 13.30 | 13.31 | 13.20 | 13.26 | 10,214 | -0.02(-0.14%) |
Jan 11, 2010 | 13.27 | 13.29 | 13.27 | 13.28 | 8,339 | +0.03(+0.21%) |
Jan 08, 2010 | 13.29 | 13.29 | 13.20 | 13.25 | 12,568 | -0.02(-0.15%) |
Jan 07, 2010 | 13.21 | 13.27 | 13.21 | 13.27 | 6,200 | +0.03(+0.23%) |
Jan 06, 2010 | 13.26 | 13.27 | 13.22 | 13.24 | 3,410 | +0.00(+0.00%) |
Jan 05, 2010 | 13.04 | 13.24 | 13.04 | 13.24 | 4,341 | +0.14(+1.07%) |
Jan 04, 2010 | 13.30 | 13.30 | 13.10 | 13.10 | 12,144 | -0.17(-1.28%) |
Dec 31, 2009 | 13.26 | 13.27 | 13.27 | 13.27 | 4,600 | +0.01(+0.08%) |
Dec 30, 2009 | 13.26 | 13.26 | 13.25 | 13.26 | 2,487 | +0.00(+0.00%) |
Dec 29, 2009 | 13.15 | 13.30 | 13.15 | 13.26 | 33,923 | +0.05(+0.38%) |
Dec 28, 2009 | 13.15 | 13.21 | 13.15 | 13.21 | 8,600 | +0.06(+0.46%) |
Dec 24, 2009 | 13.41 | 13.41 | 13.11 | 13.15 | 45,648 | -0.28(-2.08%) |
Dec 23, 2009 | 13.49 | 13.49 | 13.30 | 13.43 | 7,479 | -0.03(-0.22%) |
Dec 22, 2009 | 13.41 | 13.48 | 13.30 | 13.46 | 26,214 | +0.11(+0.84%) |
Dec 21, 2009 | 13.37 | 13.41 | 13.34 | 13.35 | 11,027 | -0.01(-0.09%) |
Dec 18, 2009 | 13.35 | 13.36 | 13.30 | 13.36 | 10,086 | +0.05(+0.37%) |
Dec 17, 2009 | 13.40 | 13.40 | 13.30 | 13.31 | 16,784 | -0.15(-1.11%) |
Dec 16, 2009 | 13.39 | 13.46 | 13.39 | 13.46 | 7,044 | +0.06(+0.44%) |
Dec 15, 2009 | 13.56 | 13.56 | 13.32 | 13.40 | 5,469 | -0.08(-0.59%) |
Dec 14, 2009 | 13.31 | 13.48 | 13.30 | 13.48 | 9,387 | +0.14(+1.08%) |
Dec 11, 2009 | 13.32 | 13.42 | 13.32 | 13.34 | 7,996 | +0.05(+0.37%) |
Dec 10, 2009 | 13.25 | 13.30 | 13.25 | 13.29 | 5,115 | +0.04(+0.28%) |
Dec 09, 2009 | 13.28 | 13.28 | 13.25 | 13.25 | 1,803 | +0.01(+0.08%) |
Dec 08, 2009 | 13.22 | 13.39 | 13.18 | 13.24 | 4,060 | -0.02(-0.15%) |
Dec 07, 2009 | 13.22 | 13.26 | 13.22 | 13.26 | 800 | +0.04(+0.33%) |
Dec 04, 2009 | 13.15 | 13.25 | 13.15 | 13.22 | 7,436 | +0.03(+0.20%) |
Dec 03, 2009 | 13.20 | 13.20 | 13.19 | 13.19 | 6,769 | +0.04(+0.30%) |
Dec 02, 2009 | 13.15 | 13.19 | 13.15 | 13.15 | 8,341 | +0.00(+0.00%) |
Dec 01, 2009 | 13.18 | 13.23 | 13.15 | 13.15 | 7,212 | -0.03(-0.19%) |
Nov 30, 2009 | 13.22 | 13.22 | 13.15 | 13.18 | 11,345 | +0.03(+0.19%) |
Nov 27, 2009 | 13.28 | 13.30 | 13.15 | 13.15 | 21,300 | -0.08(-0.60%) |
Nov 25, 2009 | 13.30 | 13.30 | 13.23 | 13.23 | 12,734 | +0.04(+0.30%) |
Nov 24, 2009 | 13.24 | 13.25 | 13.07 | 13.19 | 16,250 | +0.04(+0.30%) |
Nov 23, 2009 | 13.15 | 13.19 | 13.15 | 13.15 | 2,500 | +0.03(+0.23%) |
Nov 20, 2009 | 13.14 | 13.17 | 13.12 | 13.12 | 11,356 | -0.02(-0.15%) |
Nov 19, 2009 | 13.12 | 13.28 | 13.10 | 13.14 | 15,400 | -0.07(-0.53%) |
Nov 18, 2009 | 13.18 | 13.24 | 13.11 | 13.21 | 24,844 | +0.03(+0.23%) |
Nov 17, 2009 | 13.18 | 13.26 | 13.16 | 13.18 | 23,528 | +0.05(+0.38%) |
Nov 16, 2009 | 13.23 | 13.23 | 13.10 | 13.13 | 4,650 | +0.02(+0.15%) |
Nov 13, 2009 | 13.15 | 13.18 | 13.05 | 13.11 | 104,434 | -0.04(-0.30%) |
Nov 12, 2009 | 13.15 | 13.23 | 13.15 | 13.15 | 19,200 | -0.05(-0.38%) |
Nov 11, 2009 | 13.28 | 13.28 | 13.20 | 13.20 | 6,200 | -0.09(-0.68%) |
Nov 10, 2009 | 13.36 | 13.39 | 13.27 | 13.29 | 29,974 | -0.07(-0.52%) |
Nov 09, 2009 | 13.28 | 13.38 | 13.28 | 13.36 | 27,248 | +0.01(+0.07%) |
Nov 06, 2009 | 13.30 | 13.35 | 13.25 | 13.35 | 31,103 | +0.08(+0.60%) |
Nov 05, 2009 | 13.25 | 13.29 | 13.19 | 13.27 | 3,924 | +0.03(+0.24%) |
Nov 04, 2009 | 13.20 | 13.27 | 13.09 | 13.24 | 36,463 | -0.01(-0.09%) |
Nov 03, 2009 | 13.28 | 13.28 | 13.19 | 13.25 | 10,375 | +0.03(+0.23%) |