Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.37 | 13.49 | 13.09 | 13.09 | 319,735 | -0.19(-1.41%) |
Jan 28, 2010 | 13.78 | 13.79 | 12.93 | 13.28 | 296,708 | -0.52(-3.76%) |
Jan 27, 2010 | 13.50 | 13.87 | 13.35 | 13.80 | 196,273 | +0.23(+1.71%) |
Jan 26, 2010 | 13.76 | 13.83 | 13.52 | 13.57 | 262,839 | -0.28(-2.00%) |
Jan 25, 2010 | 14.05 | 14.16 | 13.74 | 13.85 | 151,943 | -0.11(-0.77%) |
Jan 22, 2010 | 14.07 | 14.23 | 13.78 | 13.95 | 273,076 | -0.10(-0.70%) |
Jan 21, 2010 | 14.03 | 14.32 | 13.86 | 14.05 | 401,017 | +0.10(+0.71%) |
Jan 20, 2010 | 14.29 | 14.47 | 13.76 | 13.95 | 454,858 | -0.50(-3.47%) |
Jan 19, 2010 | 14.25 | 14.73 | 14.25 | 14.46 | 353,981 | +0.22(+1.57%) |
Jan 15, 2010 | 14.70 | 14.23 | 14.23 | 14.23 | 317,412 | -0.39(-2.69%) |
Jan 14, 2010 | 14.30 | 14.80 | 14.28 | 14.63 | 258,013 | +0.20(+1.36%) |
Jan 13, 2010 | 14.04 | 14.61 | 14.04 | 14.43 | 326,171 | +0.48(+3.47%) |
Jan 12, 2010 | 14.48 | 14.62 | 13.77 | 13.94 | 548,601 | -0.70(-4.77%) |
Jan 11, 2010 | 14.80 | 14.94 | 14.29 | 14.64 | 206,465 | -0.13(-0.85%) |
Jan 08, 2010 | 15.13 | 15.32 | 14.64 | 14.77 | 210,102 | -0.46(-3.00%) |
Jan 07, 2010 | 14.92 | 15.28 | 14.92 | 15.22 | 226,458 | +0.27(+1.80%) |
Jan 06, 2010 | 15.39 | 15.46 | 14.84 | 14.96 | 310,315 | -0.51(-3.30%) |
Jan 05, 2010 | 15.15 | 15.52 | 15.06 | 15.47 | 477,278 | +0.34(+2.25%) |
Jan 04, 2010 | 15.38 | 15.62 | 15.08 | 15.13 | 276,207 | -0.02(-0.12%) |
Dec 31, 2009 | 15.39 | 15.14 | 15.14 | 15.14 | 211,831 | -0.21(-1.40%) |
Dec 30, 2009 | 15.44 | 15.47 | 15.13 | 15.36 | 266,532 | -0.11(-0.69%) |
Dec 29, 2009 | 15.73 | 15.76 | 15.43 | 15.47 | 166,529 | -0.26(-1.65%) |
Dec 28, 2009 | 16.14 | 16.14 | 15.48 | 15.73 | 329,210 | -0.40(-2.50%) |
Dec 24, 2009 | 16.12 | 16.18 | 15.93 | 16.13 | 63,286 | +0.03(+0.17%) |
Dec 23, 2009 | 15.97 | 16.16 | 15.66 | 16.10 | 243,094 | +0.28(+1.75%) |
Dec 22, 2009 | 15.56 | 16.10 | 15.44 | 15.82 | 353,783 | +0.24(+1.55%) |
Dec 21, 2009 | 15.96 | 15.96 | 15.39 | 15.58 | 287,549 | -0.35(-2.19%) |
Dec 18, 2009 | 15.68 | 15.95 | 15.24 | 15.93 | 1,559,855 | +0.41(+2.65%) |
Dec 17, 2009 | 15.31 | 15.57 | 15.12 | 15.52 | 387,372 | +0.11(+0.70%) |
Dec 16, 2009 | 15.26 | 15.41 | 14.94 | 15.41 | 271,647 | +0.32(+2.14%) |
Dec 15, 2009 | 15.57 | 15.58 | 15.09 | 15.09 | 422,022 | -0.54(-3.44%) |
Dec 14, 2009 | 15.55 | 15.64 | 15.19 | 15.63 | 338,590 | +0.48(+3.19%) |
Dec 11, 2009 | 14.77 | 15.21 | 14.77 | 15.14 | 364,094 | +0.51(+3.49%) |
Dec 10, 2009 | 14.78 | 14.91 | 14.50 | 14.63 | 531,993 | -0.12(-0.79%) |
Dec 09, 2009 | 15.07 | 15.09 | 14.46 | 14.75 | 438,378 | -0.34(-2.25%) |
Dec 08, 2009 | 15.00 | 15.20 | 14.69 | 15.09 | 460,501 | +0.03(+0.18%) |
Dec 07, 2009 | 15.43 | 15.48 | 15.02 | 15.06 | 344,199 | -0.47(-3.05%) |
Dec 04, 2009 | 14.93 | 15.60 | 14.77 | 15.54 | 453,692 | +0.81(+5.47%) |
Dec 03, 2009 | 14.37 | 14.78 | 14.26 | 14.73 | 553,099 | +0.41(+2.87%) |
Dec 02, 2009 | 13.57 | 14.35 | 13.57 | 14.32 | 464,482 | +0.80(+5.89%) |
Dec 01, 2009 | 13.32 | 13.56 | 13.12 | 13.52 | 529,120 | +0.36(+2.72%) |
Nov 30, 2009 | 13.02 | 13.22 | 12.68 | 13.17 | 353,794 | +0.14(+1.10%) |
Nov 27, 2009 | 12.80 | 13.33 | 12.80 | 13.02 | 141,885 | -0.24(-1.82%) |
Nov 25, 2009 | 13.27 | 13.48 | 13.19 | 13.26 | 194,208 | +0.02(+0.14%) |
Nov 24, 2009 | 13.50 | 13.60 | 13.14 | 13.25 | 184,334 | -0.25(-1.86%) |
Nov 23, 2009 | 13.68 | 13.85 | 13.31 | 13.50 | 230,078 | +0.04(+0.33%) |
Nov 20, 2009 | 13.19 | 13.50 | 13.19 | 13.45 | 180,561 | +0.13(+0.94%) |
Nov 19, 2009 | 13.73 | 13.94 | 13.19 | 13.33 | 262,514 | -0.47(-3.44%) |
Nov 18, 2009 | 14.03 | 14.24 | 13.75 | 13.80 | 191,938 | -0.27(-1.91%) |
Nov 17, 2009 | 14.07 | 14.32 | 13.96 | 14.07 | 240,257 | -0.03(-0.19%) |
Nov 16, 2009 | 13.89 | 14.25 | 13.85 | 14.10 | 253,804 | +0.36(+2.61%) |
Nov 13, 2009 | 13.77 | 13.95 | 13.54 | 13.74 | 232,177 | +0.14(+1.05%) |
Nov 12, 2009 | 14.00 | 14.14 | 13.56 | 13.60 | 286,643 | -0.39(-2.81%) |
Nov 11, 2009 | 13.95 | 14.08 | 13.72 | 13.99 | 270,822 | +0.21(+1.49%) |
Nov 10, 2009 | 13.67 | 13.86 | 13.60 | 13.78 | 302,518 | +0.00(+0.00%) |
Nov 09, 2009 | 13.61 | 13.93 | 13.43 | 13.78 | 342,426 | +0.25(+1.85%) |
Nov 06, 2009 | 12.98 | 13.59 | 12.85 | 13.53 | 457,645 | +0.38(+2.93%) |
Nov 05, 2009 | 12.70 | 13.42 | 12.70 | 13.15 | 382,106 | +0.61(+4.85%) |
Nov 04, 2009 | 12.81 | 13.08 | 12.48 | 12.54 | 360,362 | -0.27(-2.10%) |
Nov 03, 2009 | 12.46 | 13.11 | 12.46 | 12.81 | 382,770 | +0.29(+2.29%) |