Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.27 | 13.27 | 12.80 | 12.87 | 12,647 | -0.29(-2.22%) |
Jan 28, 2010 | 13.60 | 13.60 | 13.02 | 13.16 | 25,161 | -0.29(-2.18%) |
Jan 27, 2010 | 13.36 | 13.46 | 13.22 | 13.46 | 25,265 | -0.05(-0.34%) |
Jan 26, 2010 | 13.50 | 13.71 | 13.33 | 13.50 | 25,741 | +0.00(+0.00%) |
Jan 25, 2010 | 13.43 | 13.67 | 13.35 | 13.50 | 12,313 | +0.13(+0.96%) |
Jan 22, 2010 | 13.87 | 13.87 | 13.34 | 13.37 | 89,075 | -0.62(-4.46%) |
Jan 21, 2010 | 14.36 | 14.45 | 13.90 | 14.00 | 24,373 | -0.30(-2.11%) |
Jan 20, 2010 | 14.25 | 14.43 | 14.18 | 14.30 | 6,948 | -0.03(-0.20%) |
Jan 19, 2010 | 14.27 | 14.33 | 14.14 | 14.33 | 4,933 | +0.08(+0.58%) |
Jan 15, 2010 | 14.57 | 14.25 | 14.25 | 14.25 | 18,073 | -0.40(-2.76%) |
Jan 14, 2010 | 14.95 | 15.14 | 14.62 | 14.65 | 8,150 | -0.35(-2.33%) |
Jan 13, 2010 | 15.15 | 15.15 | 14.70 | 15.00 | 40,204 | -0.00(-0.02%) |
Jan 12, 2010 | 15.37 | 15.37 | 14.89 | 15.00 | 13,945 | -0.41(-2.67%) |
Jan 11, 2010 | 15.47 | 15.52 | 15.33 | 15.41 | 8,679 | +0.12(+0.78%) |
Jan 08, 2010 | 15.09 | 15.45 | 15.09 | 15.29 | 192,636 | -0.04(-0.24%) |
Jan 07, 2010 | 15.26 | 15.38 | 15.18 | 15.33 | 7,172 | +0.00(+0.00%) |
Jan 06, 2010 | 15.35 | 15.44 | 15.26 | 15.33 | 89,415 | +0.08(+0.54%) |
Jan 05, 2010 | 15.14 | 15.31 | 15.13 | 15.25 | 6,714 | +0.23(+1.53%) |
Jan 04, 2010 | 15.15 | 15.15 | 14.98 | 15.02 | 11,337 | +0.26(+1.74%) |
Dec 31, 2009 | 14.92 | 14.76 | 14.76 | 14.76 | 21,449 | -0.05(-0.35%) |
Dec 30, 2009 | 14.70 | 14.84 | 14.70 | 14.81 | 10,574 | +0.06(+0.41%) |
Dec 29, 2009 | 14.93 | 14.93 | 14.72 | 14.75 | 18,479 | -0.07(-0.46%) |
Dec 28, 2009 | 14.91 | 15.00 | 14.81 | 14.82 | 16,528 | -0.09(-0.59%) |
Dec 24, 2009 | 14.95 | 14.95 | 14.89 | 14.91 | 4,530 | +0.06(+0.38%) |
Dec 23, 2009 | 14.75 | 14.89 | 14.75 | 14.85 | 10,642 | +0.03(+0.17%) |
Dec 22, 2009 | 14.81 | 14.92 | 14.72 | 14.82 | 99,990 | +0.06(+0.44%) |
Dec 21, 2009 | 14.51 | 14.77 | 14.44 | 14.76 | 103,673 | +0.52(+3.68%) |
Dec 18, 2009 | 14.36 | 14.36 | 14.08 | 14.24 | 13,075 | +0.04(+0.26%) |
Dec 17, 2009 | 14.48 | 14.48 | 14.12 | 14.20 | 20,056 | -0.21(-1.47%) |
Dec 16, 2009 | 14.42 | 14.57 | 14.41 | 14.41 | 12,781 | +0.05(+0.32%) |
Dec 15, 2009 | 14.30 | 14.53 | 14.30 | 14.36 | 34,682 | +0.07(+0.51%) |
Dec 14, 2009 | 14.02 | 14.29 | 14.02 | 14.29 | 15,981 | +0.36(+2.57%) |
Dec 11, 2009 | 14.14 | 14.14 | 13.89 | 13.93 | 12,274 | -0.10(-0.72%) |
Dec 10, 2009 | 14.13 | 14.22 | 13.99 | 14.03 | 11,080 | -0.07(-0.52%) |
Dec 09, 2009 | 14.05 | 14.13 | 13.97 | 14.11 | 17,399 | +0.05(+0.33%) |
Dec 08, 2009 | 14.05 | 14.23 | 13.97 | 14.06 | 37,027 | -0.13(-0.93%) |
Dec 07, 2009 | 13.99 | 14.23 | 13.99 | 14.19 | 26,188 | +0.21(+1.47%) |
Dec 04, 2009 | 14.02 | 14.16 | 13.72 | 13.99 | 78,067 | +0.17(+1.20%) |
Dec 03, 2009 | 13.83 | 13.97 | 13.78 | 13.82 | 43,008 | +0.11(+0.80%) |
Dec 02, 2009 | 13.51 | 13.81 | 13.51 | 13.71 | 22,655 | +0.15(+1.08%) |
Dec 01, 2009 | 13.41 | 13.61 | 13.40 | 13.57 | 11,124 | +0.44(+3.36%) |
Nov 30, 2009 | 13.12 | 13.13 | 12.99 | 13.12 | 5,638 | +0.02(+0.14%) |
Nov 27, 2009 | 13.24 | 13.24 | 12.87 | 13.11 | 11,924 | -0.17(-1.25%) |
Nov 25, 2009 | 13.23 | 13.29 | 13.20 | 13.27 | 7,579 | +0.12(+0.91%) |
Nov 24, 2009 | 13.13 | 13.21 | 13.05 | 13.15 | 9,938 | -0.04(-0.28%) |
Nov 23, 2009 | 13.23 | 13.41 | 13.16 | 13.19 | 30,747 | +0.16(+1.20%) |
Nov 20, 2009 | 13.13 | 13.13 | 12.94 | 13.03 | 83,673 | -0.14(-1.05%) |
Nov 19, 2009 | 13.42 | 13.42 | 13.01 | 13.17 | 69,400 | -0.26(-1.92%) |
Nov 18, 2009 | 13.44 | 13.54 | 13.24 | 13.43 | 368,178 | -0.02(-0.16%) |
Nov 17, 2009 | 13.49 | 13.49 | 13.33 | 13.45 | 18,992 | -0.04(-0.28%) |
Nov 16, 2009 | 13.20 | 13.62 | 13.20 | 13.49 | 16,061 | +0.41(+3.12%) |
Nov 13, 2009 | 12.85 | 13.11 | 12.85 | 13.08 | 22,434 | +0.31(+2.40%) |
Nov 12, 2009 | 13.10 | 13.10 | 12.77 | 12.77 | 15,399 | -0.31(-2.35%) |
Nov 11, 2009 | 13.13 | 13.13 | 13.00 | 13.08 | 15,790 | +0.12(+0.89%) |
Nov 10, 2009 | 13.01 | 13.17 | 12.87 | 12.96 | 39,215 | -0.13(-0.96%) |
Nov 09, 2009 | 12.98 | 13.12 | 12.98 | 13.09 | 14,363 | +0.31(+2.41%) |
Nov 06, 2009 | 12.91 | 12.93 | 12.62 | 12.78 | 13,439 | -0.12(-0.93%) |
Nov 05, 2009 | 12.69 | 12.90 | 12.69 | 12.90 | 12,209 | +0.43(+3.41%) |
Nov 04, 2009 | 12.71 | 12.77 | 12.47 | 12.47 | 8,649 | -0.11(-0.87%) |
Nov 03, 2009 | 12.46 | 12.58 | 12.18 | 12.58 | 16,105 | +0.26(+2.09%) |