Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.40 | 13.55 | 13.25 | 13.28 | 218,018 | -0.05(-0.38%) |
Jan 28, 2010 | 13.52 | 13.70 | 13.29 | 13.33 | 230,566 | -0.21(-1.55%) |
Jan 27, 2010 | 13.64 | 14.00 | 13.33 | 13.54 | 348,290 | -0.19(-1.38%) |
Jan 26, 2010 | 13.89 | 14.00 | 13.69 | 13.73 | 181,178 | -0.19(-1.36%) |
Jan 25, 2010 | 14.28 | 14.44 | 13.71 | 13.92 | 326,388 | -0.31(-2.18%) |
Jan 22, 2010 | 14.88 | 14.96 | 14.23 | 14.23 | 342,632 | -0.68(-4.56%) |
Jan 21, 2010 | 15.39 | 15.39 | 14.83 | 14.91 | 223,424 | -0.40(-2.61%) |
Jan 20, 2010 | 15.51 | 15.54 | 15.25 | 15.31 | 266,113 | -0.26(-1.67%) |
Jan 19, 2010 | 15.37 | 15.63 | 15.05 | 15.57 | 400,300 | +0.29(+1.90%) |
Jan 15, 2010 | 15.43 | 15.28 | 15.28 | 15.28 | 610,800 | -0.08(-0.52%) |
Jan 14, 2010 | 15.15 | 15.49 | 15.14 | 15.36 | 429,512 | +0.29(+1.92%) |
Jan 13, 2010 | 14.75 | 15.15 | 14.72 | 15.07 | 449,436 | +0.39(+2.66%) |
Jan 12, 2010 | 14.73 | 14.87 | 14.55 | 14.68 | 333,989 | -0.10(-0.68%) |
Jan 11, 2010 | 14.30 | 14.99 | 14.24 | 14.78 | 405,649 | +0.63(+4.45%) |
Jan 08, 2010 | 13.99 | 14.26 | 13.79 | 14.15 | 269,341 | +0.17(+1.22%) |
Jan 07, 2010 | 13.99 | 14.10 | 13.76 | 13.98 | 299,281 | -0.06(-0.43%) |
Jan 06, 2010 | 14.02 | 14.20 | 13.90 | 14.04 | 338,612 | +0.08(+0.57%) |
Jan 05, 2010 | 13.95 | 14.08 | 13.71 | 13.96 | 528,326 | +0.39(+2.87%) |
Jan 04, 2010 | 13.78 | 13.80 | 13.49 | 13.57 | 410,587 | -0.21(-1.52%) |
Dec 31, 2009 | 13.69 | 13.78 | 13.78 | 13.78 | 357,000 | +0.02(+0.15%) |
Dec 30, 2009 | 13.65 | 13.87 | 13.58 | 13.76 | 350,180 | +0.08(+0.58%) |
Dec 29, 2009 | 13.45 | 13.71 | 13.32 | 13.68 | 241,407 | +0.24(+1.79%) |
Dec 28, 2009 | 13.47 | 13.55 | 13.39 | 13.44 | 197,281 | -0.07(-0.52%) |
Dec 24, 2009 | 13.36 | 13.58 | 13.21 | 13.51 | 103,906 | +0.20(+1.50%) |
Dec 23, 2009 | 12.71 | 13.34 | 12.71 | 13.31 | 393,927 | +0.61(+4.80%) |
Dec 22, 2009 | 12.79 | 12.79 | 12.66 | 12.70 | 512,668 | -0.09(-0.70%) |
Dec 21, 2009 | 12.90 | 12.94 | 12.76 | 12.79 | 396,349 | -0.10(-0.78%) |
Dec 18, 2009 | 13.40 | 13.40 | 12.84 | 12.89 | 833,787 | -0.42(-3.16%) |
Dec 17, 2009 | 13.28 | 13.45 | 13.13 | 13.31 | 390,009 | -0.07(-0.52%) |
Dec 16, 2009 | 13.34 | 13.48 | 13.27 | 13.38 | 449,835 | +0.07(+0.53%) |
Dec 15, 2009 | 13.02 | 13.37 | 12.97 | 13.31 | 365,803 | +0.30(+2.31%) |
Dec 14, 2009 | 12.93 | 13.03 | 12.81 | 13.01 | 361,130 | +0.02(+0.15%) |
Dec 11, 2009 | 12.74 | 13.05 | 12.72 | 12.99 | 241,679 | +0.30(+2.36%) |
Dec 10, 2009 | 12.97 | 13.03 | 12.65 | 12.69 | 189,636 | -0.28(-2.16%) |
Dec 09, 2009 | 12.90 | 13.00 | 12.78 | 12.97 | 216,891 | +0.08(+0.62%) |
Dec 08, 2009 | 12.90 | 12.99 | 12.72 | 12.89 | 442,146 | -0.10(-0.77%) |
Dec 07, 2009 | 13.10 | 13.19 | 12.93 | 12.99 | 299,589 | -0.14(-1.07%) |
Dec 04, 2009 | 12.90 | 13.16 | 12.76 | 13.13 | 264,347 | +0.42(+3.30%) |
Dec 03, 2009 | 13.01 | 13.06 | 12.71 | 12.71 | 296,616 | -0.23(-1.78%) |
Dec 02, 2009 | 13.07 | 13.20 | 12.79 | 12.94 | 433,570 | -0.09(-0.69%) |
Dec 01, 2009 | 13.15 | 13.42 | 12.84 | 13.03 | 769,136 | +0.46(+3.66%) |
Nov 30, 2009 | 12.86 | 12.99 | 12.47 | 12.57 | 460,551 | -0.29(-2.26%) |
Nov 27, 2009 | 12.77 | 13.04 | 12.74 | 12.86 | 203,069 | -0.09(-0.69%) |
Nov 25, 2009 | 13.23 | 13.24 | 12.74 | 12.95 | 410,612 | -0.28(-2.12%) |
Nov 24, 2009 | 13.18 | 13.28 | 13.09 | 13.23 | 394,461 | +0.02(+0.15%) |
Nov 23, 2009 | 13.40 | 13.51 | 12.84 | 13.21 | 710,331 | -0.02(-0.15%) |
Nov 20, 2009 | 13.27 | 13.41 | 13.22 | 13.23 | 465,713 | -0.04(-0.30%) |
Nov 19, 2009 | 13.48 | 13.58 | 13.27 | 13.27 | 765,943 | -0.32(-2.35%) |
Nov 18, 2009 | 13.65 | 13.83 | 13.31 | 13.59 | 608,802 | -0.04(-0.29%) |
Nov 17, 2009 | 13.83 | 13.92 | 13.62 | 13.63 | 345,103 | -0.20(-1.45%) |
Nov 16, 2009 | 13.87 | 13.96 | 13.74 | 13.83 | 255,581 | -0.09(-0.65%) |
Nov 13, 2009 | 13.79 | 14.00 | 13.64 | 13.92 | 148,117 | +0.16(+1.16%) |
Nov 12, 2009 | 14.07 | 14.40 | 13.73 | 13.76 | 340,600 | -0.34(-2.41%) |
Nov 11, 2009 | 14.09 | 14.40 | 14.02 | 14.10 | 321,180 | +0.06(+0.43%) |
Nov 10, 2009 | 14.06 | 14.37 | 13.96 | 14.04 | 200,523 | -0.04(-0.28%) |
Nov 09, 2009 | 14.89 | 15.00 | 13.96 | 14.08 | 723,498 | -0.79(-5.31%) |
Nov 06, 2009 | 14.75 | 15.17 | 14.65 | 14.87 | 126,581 | -0.06(-0.40%) |
Nov 05, 2009 | 14.59 | 15.05 | 14.59 | 14.93 | 202,950 | +0.39(+2.68%) |
Nov 04, 2009 | 14.78 | 14.92 | 14.45 | 14.54 | 203,143 | -0.26(-1.76%) |
Nov 03, 2009 | 14.25 | 14.81 | 14.24 | 14.80 | 332,810 | +0.52(+3.64%) |