Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.38 | 13.50 | 13.14 | 13.16 | 1,652,467 | -0.16(-1.17%) |
Jan 28, 2010 | 13.50 | 13.51 | 13.20 | 13.32 | 1,437,326 | -0.20(-1.46%) |
Jan 27, 2010 | 13.36 | 13.52 | 13.31 | 13.52 | 1,433,215 | +0.16(+1.16%) |
Jan 26, 2010 | 13.47 | 13.60 | 13.36 | 13.36 | 1,738,923 | -0.13(-0.94%) |
Jan 25, 2010 | 13.60 | 13.75 | 13.45 | 13.49 | 1,192,244 | -0.03(-0.21%) |
Jan 22, 2010 | 13.62 | 13.79 | 13.37 | 13.52 | 2,497,336 | -0.04(-0.26%) |
Jan 21, 2010 | 13.77 | 13.85 | 13.55 | 13.55 | 2,934,352 | -0.24(-1.74%) |
Jan 20, 2010 | 13.93 | 14.05 | 13.70 | 13.79 | 4,289,930 | -0.58(-4.03%) |
Jan 19, 2010 | 14.37 | 14.54 | 14.08 | 14.37 | 2,317,538 | -0.10(-0.68%) |
Jan 15, 2010 | 14.47 | 14.47 | 14.47 | 14.47 | 1,788,813 | -0.04(-0.24%) |
Jan 14, 2010 | 14.24 | 14.58 | 14.23 | 14.51 | 1,394,957 | +0.17(+1.18%) |
Jan 13, 2010 | 14.10 | 14.40 | 14.03 | 14.34 | 1,405,366 | +0.28(+1.96%) |
Jan 12, 2010 | 13.89 | 14.10 | 13.85 | 14.06 | 1,671,435 | +0.11(+0.81%) |
Jan 11, 2010 | 14.76 | 14.86 | 13.78 | 13.95 | 5,194,713 | -0.87(-5.86%) |
Jan 08, 2010 | 14.55 | 14.84 | 14.48 | 14.82 | 1,621,366 | +0.20(+1.40%) |
Jan 07, 2010 | 14.14 | 14.74 | 14.14 | 14.61 | 2,269,355 | +0.44(+3.14%) |
Jan 06, 2010 | 14.12 | 14.22 | 14.03 | 14.17 | 1,530,632 | -0.05(-0.35%) |
Jan 05, 2010 | 13.80 | 14.22 | 13.76 | 14.22 | 2,283,878 | +0.38(+2.76%) |
Jan 04, 2010 | 13.74 | 13.94 | 13.74 | 13.84 | 1,181,414 | +0.18(+1.34%) |
Dec 31, 2009 | 13.74 | 13.65 | 13.65 | 13.65 | 1,265,783 | -0.13(-0.92%) |
Dec 30, 2009 | 13.80 | 13.93 | 13.74 | 13.78 | 642,656 | -0.15(-1.06%) |
Dec 29, 2009 | 14.10 | 14.12 | 13.91 | 13.93 | 439,714 | -0.16(-1.15%) |
Dec 28, 2009 | 14.12 | 14.24 | 14.04 | 14.09 | 772,689 | -0.01(-0.10%) |
Dec 24, 2009 | 14.04 | 14.12 | 14.03 | 14.10 | 405,001 | +0.06(+0.45%) |
Dec 23, 2009 | 13.95 | 14.07 | 13.84 | 14.04 | 1,070,423 | +0.13(+0.91%) |
Dec 22, 2009 | 13.90 | 13.98 | 13.82 | 13.91 | 1,143,231 | +0.01(+0.05%) |
Dec 21, 2009 | 13.96 | 13.99 | 13.67 | 13.91 | 1,394,562 | +0.07(+0.51%) |
Dec 18, 2009 | 13.62 | 13.84 | 13.53 | 13.84 | 2,897,426 | +0.26(+1.92%) |
Dec 17, 2009 | 13.64 | 13.82 | 13.57 | 13.57 | 927,600 | -0.17(-1.23%) |
Dec 16, 2009 | 13.68 | 13.75 | 13.58 | 13.74 | 806,980 | +0.11(+0.78%) |
Dec 15, 2009 | 13.62 | 13.71 | 13.53 | 13.64 | 1,301,552 | -0.06(-0.46%) |
Dec 14, 2009 | 13.67 | 13.74 | 13.51 | 13.70 | 1,099,414 | +0.07(+0.52%) |
Dec 11, 2009 | 13.51 | 13.64 | 13.43 | 13.63 | 1,246,937 | +0.16(+1.21%) |
Dec 10, 2009 | 13.57 | 13.67 | 13.40 | 13.47 | 1,265,212 | +0.01(+0.05%) |
Dec 09, 2009 | 13.49 | 13.57 | 13.37 | 13.46 | 842,586 | -0.07(-0.52%) |
Dec 08, 2009 | 13.61 | 13.80 | 13.45 | 13.53 | 1,567,942 | -0.21(-1.54%) |
Dec 07, 2009 | 13.74 | 14.06 | 13.71 | 13.74 | 1,125,021 | -0.07(-0.51%) |
Dec 04, 2009 | 13.73 | 14.06 | 13.65 | 13.81 | 2,349,915 | +0.15(+1.08%) |
Dec 03, 2009 | 13.73 | 14.13 | 13.64 | 13.67 | 3,069,939 | -0.08(-0.56%) |
Dec 02, 2009 | 13.36 | 13.75 | 13.36 | 13.74 | 2,141,925 | +0.35(+2.58%) |
Dec 01, 2009 | 13.50 | 13.62 | 13.35 | 13.40 | 2,466,602 | -0.05(-0.37%) |
Nov 30, 2009 | 13.41 | 13.49 | 13.31 | 13.45 | 2,038,709 | +0.06(+0.42%) |
Nov 27, 2009 | 13.10 | 13.55 | 13.10 | 13.39 | 744,656 | -0.17(-1.25%) |
Nov 25, 2009 | 13.46 | 13.62 | 13.45 | 13.56 | 2,244,035 | +0.07(+0.52%) |
Nov 24, 2009 | 13.40 | 13.59 | 13.25 | 13.49 | 3,568,579 | +0.04(+0.32%) |
Nov 23, 2009 | 13.48 | 13.55 | 13.38 | 13.45 | 3,998,601 | +0.11(+0.79%) |
Nov 20, 2009 | 13.39 | 13.57 | 13.30 | 13.34 | 3,054,717 | -0.19(-1.41%) |
Nov 19, 2009 | 13.52 | 13.57 | 13.34 | 13.53 | 2,131,474 | -0.11(-0.83%) |
Nov 18, 2009 | 13.78 | 13.89 | 13.62 | 13.64 | 3,037,360 | -0.18(-1.28%) |
Nov 17, 2009 | 13.33 | 13.86 | 13.28 | 13.82 | 2,094,145 | +0.39(+2.89%) |
Nov 16, 2009 | 13.40 | 13.76 | 13.36 | 13.43 | 2,579,110 | +0.08(+0.58%) |
Nov 13, 2009 | 13.25 | 13.41 | 13.13 | 13.36 | 2,121,463 | +0.09(+0.69%) |
Nov 12, 2009 | 13.32 | 13.42 | 13.25 | 13.26 | 1,898,526 | -0.10(-0.74%) |
Nov 11, 2009 | 13.06 | 13.41 | 13.03 | 13.36 | 2,043,013 | +0.40(+3.05%) |
Nov 10, 2009 | 12.95 | 13.19 | 12.80 | 12.97 | 1,673,339 | -0.09(-0.70%) |
Nov 09, 2009 | 12.65 | 13.10 | 12.65 | 13.06 | 2,718,965 | +0.47(+3.76%) |
Nov 06, 2009 | 12.32 | 12.65 | 12.20 | 12.59 | 1,431,252 | +0.13(+1.02%) |
Nov 05, 2009 | 12.13 | 12.46 | 12.03 | 12.46 | 1,594,329 | +0.40(+3.28%) |
Nov 04, 2009 | 12.19 | 12.29 | 12.04 | 12.06 | 1,524,121 | -0.08(-0.64%) |
Nov 03, 2009 | 11.99 | 12.19 | 11.83 | 12.14 | 1,765,016 | +0.04(+0.29%) |