Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.78 | 13.89 | 13.13 | 13.13 | 113,213 | -0.57(-4.17%) |
Jan 28, 2010 | 14.10 | 14.10 | 13.66 | 13.70 | 60,177 | -0.42(-2.99%) |
Jan 27, 2010 | 13.44 | 14.14 | 13.44 | 14.12 | 77,320 | +0.59(+4.34%) |
Jan 26, 2010 | 13.58 | 13.89 | 13.52 | 13.53 | 50,806 | -0.13(-0.92%) |
Jan 25, 2010 | 13.60 | 13.75 | 13.20 | 13.66 | 123,330 | +0.13(+0.93%) |
Jan 22, 2010 | 13.01 | 13.91 | 13.01 | 13.53 | 140,886 | +0.56(+4.29%) |
Jan 21, 2010 | 13.37 | 13.40 | 12.95 | 12.98 | 89,991 | -0.38(-2.82%) |
Jan 20, 2010 | 13.99 | 13.99 | 13.33 | 13.35 | 115,126 | -0.80(-5.64%) |
Jan 19, 2010 | 13.92 | 14.17 | 13.43 | 14.15 | 64,815 | +0.22(+1.57%) |
Jan 15, 2010 | 14.12 | 13.93 | 13.93 | 13.93 | 121,810 | -0.13(-0.89%) |
Jan 14, 2010 | 13.78 | 14.20 | 13.78 | 14.06 | 69,881 | +0.20(+1.41%) |
Jan 13, 2010 | 13.61 | 14.08 | 13.61 | 13.86 | 75,001 | +0.25(+1.84%) |
Jan 12, 2010 | 13.49 | 13.82 | 13.24 | 13.61 | 85,494 | +0.00(+0.00%) |
Jan 11, 2010 | 13.10 | 13.64 | 12.94 | 13.61 | 115,461 | +0.52(+4.01%) |
Jan 08, 2010 | 12.61 | 13.17 | 12.61 | 13.09 | 117,057 | +0.38(+3.02%) |
Jan 07, 2010 | 12.80 | 12.89 | 11.98 | 12.70 | 55,763 | -0.05(-0.37%) |
Jan 06, 2010 | 12.61 | 12.95 | 12.52 | 12.75 | 109,291 | +0.21(+1.69%) |
Jan 05, 2010 | 12.61 | 12.65 | 12.48 | 12.54 | 147,388 | -0.11(-0.87%) |
Jan 04, 2010 | 12.18 | 12.71 | 11.82 | 12.65 | 265,396 | -0.67(-5.00%) |
Dec 31, 2009 | 13.06 | 13.31 | 13.31 | 13.31 | 114,788 | +0.20(+1.49%) |
Dec 30, 2009 | 12.98 | 13.14 | 12.88 | 13.12 | 56,601 | +0.05(+0.42%) |
Dec 29, 2009 | 12.96 | 13.13 | 12.88 | 13.06 | 26,627 | +0.16(+1.28%) |
Dec 28, 2009 | 13.27 | 13.27 | 12.89 | 12.90 | 79,077 | -0.29(-2.20%) |
Dec 24, 2009 | 13.13 | 13.26 | 13.07 | 13.19 | 10,205 | +0.13(+1.02%) |
Dec 23, 2009 | 12.91 | 13.12 | 12.91 | 13.06 | 49,164 | +0.16(+1.28%) |
Dec 22, 2009 | 13.24 | 13.27 | 12.79 | 12.89 | 40,814 | -0.38(-2.83%) |
Dec 21, 2009 | 13.09 | 13.42 | 12.68 | 13.27 | 125,591 | +0.27(+2.05%) |
Dec 18, 2009 | 12.20 | 13.03 | 12.20 | 13.00 | 383,108 | +0.97(+8.07%) |
Dec 17, 2009 | 12.45 | 12.79 | 12.02 | 12.03 | 186,563 | -0.43(-3.46%) |
Dec 16, 2009 | 13.24 | 13.24 | 12.42 | 12.46 | 171,183 | -0.64(-4.90%) |
Dec 15, 2009 | 13.20 | 13.24 | 13.05 | 13.10 | 56,073 | -0.09(-0.65%) |
Dec 14, 2009 | 13.12 | 13.26 | 13.02 | 13.19 | 50,861 | +0.10(+0.78%) |
Dec 11, 2009 | 13.36 | 13.38 | 12.96 | 13.09 | 84,072 | -0.15(-1.12%) |
Dec 10, 2009 | 13.39 | 13.51 | 13.05 | 13.24 | 58,139 | -0.15(-1.11%) |
Dec 09, 2009 | 13.90 | 13.97 | 13.31 | 13.38 | 288,058 | -0.55(-3.93%) |
Dec 08, 2009 | 14.07 | 14.26 | 13.74 | 13.93 | 55,739 | -0.29(-2.04%) |
Dec 07, 2009 | 13.98 | 14.29 | 13.80 | 14.22 | 121,400 | +0.36(+2.60%) |
Dec 04, 2009 | 13.73 | 14.10 | 13.59 | 13.86 | 68,778 | +0.42(+3.15%) |
Dec 03, 2009 | 13.89 | 13.98 | 13.39 | 13.44 | 88,263 | -0.50(-3.60%) |
Dec 02, 2009 | 13.94 | 13.95 | 13.71 | 13.94 | 51,677 | +0.01(+0.06%) |
Dec 01, 2009 | 13.39 | 13.96 | 13.39 | 13.93 | 83,852 | +0.71(+5.39%) |
Nov 30, 2009 | 13.67 | 13.67 | 12.93 | 13.22 | 155,075 | -0.45(-3.32%) |
Nov 27, 2009 | 13.82 | 13.96 | 13.67 | 13.67 | 60,198 | -0.63(-4.43%) |
Nov 25, 2009 | 14.62 | 14.68 | 14.31 | 14.31 | 61,954 | -0.18(-1.24%) |
Nov 24, 2009 | 14.84 | 14.84 | 14.40 | 14.49 | 73,027 | -0.16(-1.12%) |
Nov 23, 2009 | 14.83 | 14.88 | 14.43 | 14.65 | 83,371 | +0.20(+1.41%) |
Nov 20, 2009 | 14.38 | 14.79 | 14.22 | 14.45 | 94,099 | -0.06(-0.43%) |
Nov 19, 2009 | 14.81 | 15.09 | 14.19 | 14.51 | 290,393 | -0.58(-3.84%) |
Nov 18, 2009 | 15.19 | 15.95 | 15.04 | 15.09 | 2,526,002 | -0.02(-0.16%) |
Nov 17, 2009 | 15.27 | 15.27 | 15.07 | 15.12 | 111,004 | -0.21(-1.38%) |
Nov 16, 2009 | 15.48 | 15.49 | 15.11 | 15.33 | 99,737 | +0.11(+0.72%) |
Nov 13, 2009 | 14.85 | 15.62 | 14.71 | 15.22 | 164,763 | +0.48(+3.24%) |
Nov 12, 2009 | 15.15 | 15.37 | 14.56 | 14.74 | 351,176 | +0.81(+5.79%) |
Nov 11, 2009 | 14.25 | 14.31 | 13.71 | 13.93 | 103,304 | -0.24(-1.71%) |
Nov 10, 2009 | 14.83 | 15.06 | 14.13 | 14.18 | 79,542 | -0.68(-4.59%) |
Nov 09, 2009 | 14.97 | 15.12 | 14.77 | 14.86 | 60,966 | +0.05(+0.37%) |
Nov 06, 2009 | 15.05 | 15.15 | 14.61 | 14.80 | 30,354 | -0.36(-2.38%) |
Nov 05, 2009 | 14.72 | 15.20 | 14.44 | 15.16 | 45,117 | +0.61(+4.20%) |
Nov 04, 2009 | 15.33 | 15.63 | 14.54 | 14.55 | 32,319 | -0.75(-4.91%) |
Nov 03, 2009 | 14.16 | 15.37 | 13.97 | 15.30 | 107,946 | +1.07(+7.48%) |