Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.22 | 14.22 | 13.77 | 13.79 | 835,925 | -0.38(-2.65%) |
Jan 28, 2010 | 14.33 | 14.51 | 14.06 | 14.17 | 583,651 | -0.14(-0.97%) |
Jan 27, 2010 | 13.95 | 14.36 | 13.93 | 14.30 | 738,988 | +0.36(+2.60%) |
Jan 26, 2010 | 14.12 | 14.27 | 13.93 | 13.94 | 606,566 | -0.18(-1.24%) |
Jan 25, 2010 | 14.24 | 14.34 | 13.84 | 14.12 | 487,447 | -0.02(-0.17%) |
Jan 22, 2010 | 14.53 | 14.71 | 14.02 | 14.14 | 751,658 | -0.39(-2.66%) |
Jan 21, 2010 | 14.23 | 14.63 | 14.10 | 14.53 | 993,622 | +0.25(+1.74%) |
Jan 20, 2010 | 14.34 | 14.52 | 13.94 | 14.28 | 709,307 | -0.17(-1.17%) |
Jan 19, 2010 | 14.17 | 14.61 | 14.11 | 14.45 | 553,859 | +0.35(+2.49%) |
Jan 15, 2010 | 14.31 | 14.10 | 14.10 | 14.10 | 508,406 | -0.18(-1.27%) |
Jan 14, 2010 | 14.03 | 14.39 | 13.87 | 14.28 | 385,504 | +0.24(+1.68%) |
Jan 13, 2010 | 14.03 | 14.10 | 13.87 | 14.04 | 358,513 | +0.09(+0.65%) |
Jan 12, 2010 | 13.98 | 14.20 | 13.78 | 13.95 | 491,889 | -0.08(-0.56%) |
Jan 11, 2010 | 14.36 | 14.36 | 13.97 | 14.03 | 280,633 | -0.27(-1.86%) |
Jan 08, 2010 | 14.13 | 14.38 | 14.01 | 14.30 | 362,304 | +0.18(+1.29%) |
Jan 07, 2010 | 13.66 | 14.16 | 13.53 | 14.12 | 584,929 | +0.49(+3.60%) |
Jan 06, 2010 | 13.72 | 13.86 | 13.62 | 13.63 | 661,565 | -0.15(-1.10%) |
Jan 05, 2010 | 13.91 | 13.91 | 13.66 | 13.78 | 714,481 | -0.07(-0.52%) |
Jan 04, 2010 | 13.78 | 13.91 | 13.77 | 13.85 | 729,809 | +0.22(+1.60%) |
Dec 31, 2009 | 13.81 | 13.63 | 13.63 | 13.63 | 646,131 | -0.16(-1.14%) |
Dec 30, 2009 | 13.74 | 13.91 | 13.66 | 13.79 | 784,575 | +0.02(+0.18%) |
Dec 29, 2009 | 13.78 | 13.84 | 13.64 | 13.77 | 657,918 | -0.02(-0.18%) |
Dec 28, 2009 | 13.75 | 13.83 | 13.64 | 13.79 | 913,695 | +0.10(+0.71%) |
Dec 24, 2009 | 13.49 | 13.71 | 13.46 | 13.69 | 242,489 | +0.22(+1.62%) |
Dec 23, 2009 | 13.44 | 13.58 | 13.23 | 13.48 | 1,010,309 | +0.05(+0.36%) |
Dec 22, 2009 | 13.37 | 13.50 | 13.23 | 13.43 | 780,420 | +0.09(+0.68%) |
Dec 21, 2009 | 13.29 | 13.45 | 13.16 | 13.34 | 942,449 | +0.03(+0.23%) |
Dec 18, 2009 | 13.00 | 13.32 | 12.99 | 13.31 | 3,385,786 | +0.42(+3.29%) |
Dec 17, 2009 | 12.71 | 12.95 | 12.71 | 12.88 | 976,318 | +0.04(+0.33%) |
Dec 16, 2009 | 12.93 | 12.96 | 12.63 | 12.84 | 1,104,210 | +0.03(+0.24%) |
Dec 15, 2009 | 12.76 | 12.85 | 12.62 | 12.81 | 1,094,551 | -0.07(-0.56%) |
Dec 14, 2009 | 12.79 | 12.98 | 12.61 | 12.88 | 1,628,689 | +0.62(+5.08%) |
Dec 11, 2009 | 12.17 | 12.26 | 12.03 | 12.26 | 744,522 | +0.16(+1.30%) |
Dec 10, 2009 | 12.11 | 12.13 | 11.88 | 12.10 | 1,149,318 | +0.09(+0.76%) |
Dec 09, 2009 | 12.14 | 12.14 | 11.90 | 12.01 | 610,893 | -0.08(-0.65%) |
Dec 08, 2009 | 12.07 | 12.22 | 11.97 | 12.09 | 781,680 | -0.07(-0.55%) |
Dec 07, 2009 | 12.13 | 12.28 | 11.98 | 12.16 | 929,936 | +0.01(+0.10%) |
Dec 04, 2009 | 12.04 | 12.17 | 11.85 | 12.14 | 1,917,026 | +0.34(+2.87%) |
Dec 03, 2009 | 11.95 | 12.10 | 11.80 | 11.81 | 1,668,664 | -0.18(-1.51%) |
Dec 02, 2009 | 11.64 | 11.99 | 11.64 | 11.99 | 7,247,859 | +0.50(+4.32%) |
Dec 01, 2009 | 11.58 | 11.58 | 11.37 | 11.49 | 1,431,554 | -0.10(-0.84%) |
Nov 30, 2009 | 11.25 | 11.62 | 11.13 | 11.59 | 681,579 | +0.27(+2.41%) |
Nov 27, 2009 | 11.30 | 11.57 | 11.29 | 11.32 | 275,391 | -0.39(-3.36%) |
Nov 25, 2009 | 11.85 | 11.85 | 11.70 | 11.71 | 241,609 | -0.14(-1.17%) |
Nov 24, 2009 | 11.85 | 11.93 | 11.56 | 11.85 | 295,396 | +0.03(+0.26%) |
Nov 23, 2009 | 11.78 | 12.11 | 11.73 | 11.82 | 381,255 | +0.21(+1.82%) |
Nov 20, 2009 | 11.40 | 11.66 | 11.40 | 11.61 | 309,494 | +0.10(+0.84%) |
Nov 19, 2009 | 11.67 | 11.67 | 11.39 | 11.51 | 455,978 | -0.24(-2.01%) |
Nov 18, 2009 | 11.62 | 11.78 | 11.34 | 11.75 | 399,356 | +0.08(+0.73%) |
Nov 17, 2009 | 11.38 | 11.68 | 11.32 | 11.66 | 435,498 | +0.19(+1.69%) |
Nov 16, 2009 | 11.37 | 11.63 | 11.26 | 11.47 | 698,289 | +0.21(+1.83%) |
Nov 13, 2009 | 11.18 | 11.29 | 11.01 | 11.26 | 385,547 | +0.07(+0.59%) |
Nov 12, 2009 | 11.41 | 11.61 | 11.19 | 11.20 | 478,672 | -0.27(-2.32%) |
Nov 11, 2009 | 11.37 | 11.55 | 11.26 | 11.46 | 515,374 | +0.23(+2.05%) |
Nov 10, 2009 | 11.41 | 11.46 | 11.13 | 11.23 | 471,791 | -0.23(-2.00%) |
Nov 09, 2009 | 11.34 | 11.47 | 11.20 | 11.46 | 531,185 | +0.27(+2.43%) |
Nov 06, 2009 | 11.20 | 11.32 | 11.10 | 11.19 | 404,991 | -0.10(-0.91%) |
Nov 05, 2009 | 11.23 | 11.30 | 10.97 | 11.29 | 641,738 | +0.22(+1.97%) |
Nov 04, 2009 | 11.43 | 11.46 | 11.04 | 11.07 | 694,434 | -0.23(-2.03%) |
Nov 03, 2009 | 11.30 | 11.38 | 11.04 | 11.30 | 693,987 | -0.07(-0.64%) |