Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.01 | 13.29 | 12.98 | 13.13 | 147,318 | +0.16(+1.21%) |
Jan 28, 2010 | 13.13 | 13.13 | 12.47 | 12.97 | 150,547 | -0.09(-0.72%) |
Jan 27, 2010 | 12.83 | 13.18 | 12.83 | 13.06 | 118,221 | +0.10(+0.79%) |
Jan 26, 2010 | 13.09 | 13.28 | 12.82 | 12.96 | 148,051 | -0.14(-1.08%) |
Jan 25, 2010 | 13.37 | 13.37 | 12.86 | 13.10 | 112,791 | -0.17(-1.25%) |
Jan 22, 2010 | 13.49 | 13.49 | 13.04 | 13.27 | 167,950 | -0.20(-1.46%) |
Jan 21, 2010 | 13.61 | 13.68 | 13.37 | 13.46 | 228,924 | -0.07(-0.52%) |
Jan 20, 2010 | 13.36 | 13.59 | 13.16 | 13.53 | 165,963 | +0.00(+0.00%) |
Jan 19, 2010 | 13.42 | 13.54 | 13.32 | 13.53 | 108,028 | +0.07(+0.53%) |
Jan 15, 2010 | 13.54 | 13.46 | 13.46 | 13.46 | 151,949 | -0.14(-1.04%) |
Jan 14, 2010 | 13.42 | 13.68 | 13.33 | 13.61 | 140,053 | +0.09(+0.64%) |
Jan 13, 2010 | 13.34 | 13.64 | 13.28 | 13.52 | 97,567 | +0.20(+1.48%) |
Jan 12, 2010 | 13.36 | 13.36 | 13.11 | 13.32 | 209,958 | -0.11(-0.82%) |
Jan 11, 2010 | 13.43 | 13.50 | 13.20 | 13.43 | 168,677 | +0.02(+0.12%) |
Jan 08, 2010 | 13.45 | 13.74 | 13.36 | 13.42 | 125,612 | -0.13(-0.93%) |
Jan 07, 2010 | 13.16 | 13.64 | 12.98 | 13.54 | 184,403 | +0.42(+3.18%) |
Jan 06, 2010 | 13.71 | 14.00 | 12.92 | 13.13 | 630,586 | -0.67(-4.85%) |
Jan 05, 2010 | 13.93 | 14.22 | 13.52 | 13.79 | 325,885 | -0.12(-0.85%) |
Jan 04, 2010 | 13.67 | 13.99 | 13.52 | 13.91 | 212,939 | +0.36(+2.67%) |
Dec 31, 2009 | 13.70 | 13.55 | 13.55 | 13.55 | 167,334 | -0.17(-1.26%) |
Dec 30, 2009 | 13.53 | 13.75 | 13.29 | 13.72 | 131,917 | +0.05(+0.40%) |
Dec 29, 2009 | 13.76 | 13.79 | 13.62 | 13.67 | 38,336 | -0.10(-0.74%) |
Dec 28, 2009 | 13.86 | 13.86 | 13.66 | 13.77 | 45,224 | -0.07(-0.51%) |
Dec 24, 2009 | 13.88 | 13.99 | 13.83 | 13.84 | 17,563 | +0.05(+0.34%) |
Dec 23, 2009 | 13.88 | 14.08 | 13.70 | 13.79 | 117,354 | -0.03(-0.23%) |
Dec 22, 2009 | 14.08 | 14.08 | 13.52 | 13.83 | 149,722 | -0.16(-1.12%) |
Dec 21, 2009 | 13.98 | 14.09 | 13.75 | 13.98 | 118,192 | +0.20(+1.48%) |
Dec 18, 2009 | 13.79 | 13.91 | 13.49 | 13.78 | 279,096 | +0.13(+0.98%) |
Dec 17, 2009 | 13.60 | 13.90 | 13.49 | 13.64 | 187,207 | -0.10(-0.74%) |
Dec 16, 2009 | 13.83 | 14.05 | 13.63 | 13.75 | 112,259 | -0.04(-0.29%) |
Dec 15, 2009 | 13.98 | 13.98 | 13.57 | 13.79 | 165,906 | -0.20(-1.41%) |
Dec 14, 2009 | 13.95 | 14.12 | 13.93 | 13.98 | 129,936 | +0.31(+2.24%) |
Dec 11, 2009 | 13.90 | 13.97 | 13.45 | 13.68 | 126,817 | -0.28(-2.03%) |
Dec 10, 2009 | 13.87 | 14.19 | 13.79 | 13.96 | 183,284 | +0.12(+0.85%) |
Dec 09, 2009 | 13.22 | 14.02 | 13.19 | 13.84 | 291,829 | +0.60(+4.51%) |
Dec 08, 2009 | 13.30 | 13.68 | 13.06 | 13.24 | 256,347 | -0.33(-2.43%) |
Dec 07, 2009 | 14.09 | 14.09 | 13.11 | 13.57 | 452,716 | -0.39(-2.76%) |
Dec 04, 2009 | 13.96 | 14.42 | 13.79 | 13.96 | 231,916 | +0.28(+2.01%) |
Dec 03, 2009 | 14.12 | 14.17 | 13.59 | 13.68 | 193,556 | -0.30(-2.14%) |
Dec 02, 2009 | 13.91 | 14.28 | 13.79 | 13.98 | 140,521 | +0.02(+0.11%) |
Dec 01, 2009 | 13.90 | 14.15 | 13.79 | 13.97 | 190,174 | +0.31(+2.25%) |
Nov 30, 2009 | 13.23 | 13.68 | 13.01 | 13.66 | 197,795 | +0.37(+2.78%) |
Nov 27, 2009 | 13.28 | 13.73 | 13.22 | 13.29 | 67,935 | -0.44(-3.21%) |
Nov 25, 2009 | 13.87 | 14.08 | 13.61 | 13.73 | 183,663 | -0.10(-0.74%) |
Nov 24, 2009 | 13.90 | 13.90 | 13.28 | 13.83 | 151,127 | -0.09(-0.68%) |
Nov 23, 2009 | 14.14 | 14.48 | 13.77 | 13.93 | 277,829 | +0.07(+0.51%) |
Nov 20, 2009 | 13.57 | 13.92 | 13.49 | 13.86 | 289,766 | +0.16(+1.15%) |
Nov 19, 2009 | 13.74 | 13.99 | 13.24 | 13.70 | 286,629 | -0.14(-1.02%) |
Nov 18, 2009 | 13.58 | 14.25 | 13.35 | 13.84 | 571,149 | +0.43(+3.23%) |
Nov 17, 2009 | 13.29 | 13.58 | 13.18 | 13.41 | 245,245 | +0.13(+0.95%) |
Nov 16, 2009 | 12.66 | 13.33 | 12.66 | 13.28 | 369,767 | +0.62(+4.91%) |
Nov 13, 2009 | 12.51 | 12.80 | 12.45 | 12.66 | 169,464 | +0.01(+0.06%) |
Nov 12, 2009 | 12.48 | 12.69 | 12.27 | 12.65 | 172,130 | +0.14(+1.13%) |
Nov 11, 2009 | 12.41 | 12.69 | 12.19 | 12.51 | 175,555 | +0.27(+2.18%) |
Nov 10, 2009 | 12.24 | 12.87 | 12.15 | 12.24 | 330,754 | -0.06(-0.45%) |
Nov 09, 2009 | 11.81 | 12.30 | 11.61 | 12.30 | 487,471 | +0.81(+7.05%) |
Nov 06, 2009 | 11.25 | 11.66 | 11.22 | 11.49 | 101,170 | +0.06(+0.48%) |
Nov 05, 2009 | 10.94 | 11.47 | 10.84 | 11.43 | 124,883 | +0.58(+5.36%) |
Nov 04, 2009 | 11.49 | 11.49 | 10.82 | 10.85 | 153,121 | -0.53(-4.63%) |
Nov 03, 2009 | 10.89 | 11.51 | 10.61 | 11.38 | 143,628 | +0.42(+3.80%) |