Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.31 | 14.31 | 13.88 | 13.96 | 409,572 | -0.35(-2.42%) |
Jan 28, 2010 | 14.06 | 14.41 | 13.98 | 14.30 | 339,043 | +0.23(+1.62%) |
Jan 27, 2010 | 13.91 | 14.10 | 13.84 | 14.08 | 175,875 | +0.08(+0.59%) |
Jan 26, 2010 | 13.97 | 14.13 | 13.75 | 13.99 | 218,845 | -0.06(-0.44%) |
Jan 25, 2010 | 14.26 | 14.36 | 13.83 | 14.06 | 414,578 | -0.17(-1.20%) |
Jan 22, 2010 | 14.23 | 14.74 | 14.08 | 14.23 | 509,876 | +0.01(+0.04%) |
Jan 21, 2010 | 13.93 | 14.35 | 13.84 | 14.22 | 640,444 | +0.54(+3.97%) |
Jan 20, 2010 | 13.78 | 13.78 | 13.53 | 13.68 | 141,864 | -0.24(-1.75%) |
Jan 19, 2010 | 13.69 | 13.97 | 13.54 | 13.92 | 259,646 | +0.18(+1.32%) |
Jan 15, 2010 | 13.77 | 13.74 | 13.74 | 13.74 | 487,109 | +0.03(+0.19%) |
Jan 14, 2010 | 13.47 | 13.76 | 13.45 | 13.71 | 381,795 | +0.21(+1.57%) |
Jan 13, 2010 | 13.00 | 13.52 | 12.96 | 13.50 | 254,435 | +0.58(+4.48%) |
Jan 12, 2010 | 13.22 | 13.26 | 12.72 | 12.92 | 282,581 | -0.34(-2.57%) |
Jan 11, 2010 | 13.27 | 13.50 | 13.18 | 13.26 | 218,565 | +0.09(+0.71%) |
Jan 08, 2010 | 13.45 | 13.53 | 13.11 | 13.17 | 241,962 | -0.27(-2.04%) |
Jan 07, 2010 | 13.57 | 13.76 | 13.34 | 13.45 | 283,468 | -0.10(-0.73%) |
Jan 06, 2010 | 13.54 | 13.71 | 13.46 | 13.54 | 330,960 | -0.05(-0.38%) |
Jan 05, 2010 | 13.66 | 13.82 | 13.53 | 13.60 | 423,128 | -0.05(-0.38%) |
Jan 04, 2010 | 13.46 | 13.76 | 13.45 | 13.65 | 407,637 | +0.29(+2.17%) |
Dec 31, 2009 | 13.64 | 13.36 | 13.36 | 13.36 | 188,658 | -0.36(-2.60%) |
Dec 30, 2009 | 13.59 | 13.72 | 13.48 | 13.71 | 149,471 | +0.04(+0.26%) |
Dec 29, 2009 | 13.74 | 13.79 | 13.67 | 13.68 | 135,140 | -0.07(-0.53%) |
Dec 28, 2009 | 14.00 | 14.07 | 13.64 | 13.75 | 87,639 | -0.17(-1.23%) |
Dec 24, 2009 | 13.81 | 13.96 | 13.71 | 13.92 | 36,521 | +0.20(+1.43%) |
Dec 23, 2009 | 13.84 | 13.86 | 13.47 | 13.72 | 157,835 | -0.06(-0.41%) |
Dec 22, 2009 | 13.87 | 14.06 | 13.75 | 13.78 | 209,439 | -0.05(-0.37%) |
Dec 21, 2009 | 13.37 | 13.92 | 13.37 | 13.83 | 232,567 | +0.49(+3.68%) |
Dec 18, 2009 | 13.69 | 13.69 | 13.27 | 13.34 | 989,696 | -0.21(-1.53%) |
Dec 17, 2009 | 13.42 | 13.58 | 13.34 | 13.55 | 204,346 | +0.09(+0.65%) |
Dec 16, 2009 | 13.51 | 13.51 | 13.42 | 13.46 | 401,216 | +0.01(+0.08%) |
Dec 15, 2009 | 13.57 | 13.57 | 13.41 | 13.45 | 345,432 | -0.19(-1.40%) |
Dec 14, 2009 | 13.61 | 13.67 | 13.45 | 13.64 | 280,343 | +0.16(+1.15%) |
Dec 11, 2009 | 13.56 | 13.64 | 13.43 | 13.49 | 357,099 | -0.02(-0.11%) |
Dec 10, 2009 | 13.92 | 13.92 | 13.50 | 13.50 | 427,769 | -0.37(-2.65%) |
Dec 09, 2009 | 14.01 | 14.12 | 13.82 | 13.87 | 281,294 | -0.17(-1.22%) |
Dec 08, 2009 | 14.18 | 14.28 | 13.97 | 14.04 | 297,614 | -0.18(-1.27%) |
Dec 07, 2009 | 14.46 | 14.51 | 14.10 | 14.22 | 312,873 | -0.28(-1.96%) |
Dec 04, 2009 | 14.28 | 15.06 | 14.26 | 14.51 | 487,432 | +0.45(+3.20%) |
Dec 03, 2009 | 14.34 | 14.56 | 14.00 | 14.06 | 394,263 | -0.21(-1.45%) |
Dec 02, 2009 | 14.48 | 14.83 | 14.22 | 14.26 | 339,128 | -0.24(-1.68%) |
Dec 01, 2009 | 13.54 | 14.70 | 13.54 | 14.51 | 764,603 | +0.99(+7.31%) |
Nov 30, 2009 | 14.00 | 14.00 | 13.45 | 13.52 | 434,540 | -0.57(-4.08%) |
Nov 27, 2009 | 13.98 | 14.27 | 13.76 | 14.09 | 166,334 | -0.24(-1.66%) |
Nov 25, 2009 | 14.31 | 14.56 | 14.03 | 14.33 | 412,694 | +0.03(+0.22%) |
Nov 24, 2009 | 14.97 | 14.97 | 14.20 | 14.30 | 394,690 | -0.62(-4.16%) |
Nov 23, 2009 | 14.73 | 15.20 | 14.73 | 14.92 | 506,257 | +0.40(+2.74%) |
Nov 20, 2009 | 14.11 | 14.59 | 14.08 | 14.52 | 769,536 | +0.77(+5.57%) |
Nov 19, 2009 | 14.12 | 14.19 | 13.69 | 13.76 | 580,126 | -0.39(-2.78%) |
Nov 18, 2009 | 13.63 | 14.20 | 13.61 | 14.15 | 538,128 | +0.55(+4.03%) |
Nov 17, 2009 | 13.75 | 13.89 | 13.54 | 13.60 | 251,895 | -0.25(-1.79%) |
Nov 16, 2009 | 13.05 | 13.86 | 13.05 | 13.85 | 624,546 | +0.87(+6.67%) |
Nov 13, 2009 | 12.59 | 13.01 | 12.42 | 12.98 | 505,776 | +0.55(+4.43%) |
Nov 12, 2009 | 12.59 | 13.04 | 12.42 | 12.43 | 478,428 | -0.14(-1.15%) |
Nov 11, 2009 | 12.88 | 12.93 | 12.44 | 12.58 | 447,526 | -0.19(-1.50%) |
Nov 10, 2009 | 13.04 | 13.19 | 12.71 | 12.77 | 499,900 | -0.41(-3.14%) |
Nov 09, 2009 | 13.48 | 13.66 | 13.08 | 13.18 | 713,985 | -0.30(-2.23%) |
Nov 06, 2009 | 13.21 | 13.56 | 13.09 | 13.48 | 599,792 | +0.36(+2.72%) |
Nov 05, 2009 | 14.48 | 14.72 | 13.12 | 13.12 | 2,143,302 | -2.39(-15.41%) |
Nov 04, 2009 | 16.54 | 16.72 | 15.39 | 15.51 | 820,810 | -1.00(-6.08%) |
Nov 03, 2009 | 15.92 | 16.79 | 15.82 | 16.52 | 470,426 | +0.53(+3.33%) |