Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.76 | 13.81 | 13.50 | 13.63 | 238,163 | -0.03(-0.22%) |
Jan 28, 2010 | 14.25 | 14.29 | 13.50 | 13.66 | 253,738 | -0.59(-4.14%) |
Jan 27, 2010 | 13.76 | 14.26 | 13.75 | 14.25 | 265,488 | +0.39(+2.81%) |
Jan 26, 2010 | 13.80 | 13.98 | 13.61 | 13.86 | 192,450 | -0.05(-0.36%) |
Jan 25, 2010 | 13.88 | 14.09 | 13.61 | 13.91 | 246,892 | +0.11(+0.80%) |
Jan 22, 2010 | 14.41 | 14.65 | 13.58 | 13.80 | 485,942 | -0.60(-4.17%) |
Jan 21, 2010 | 14.12 | 14.53 | 14.12 | 14.40 | 597,484 | +0.35(+2.49%) |
Jan 20, 2010 | 14.53 | 14.77 | 13.54 | 14.05 | 430,239 | -0.60(-4.10%) |
Jan 19, 2010 | 14.55 | 14.68 | 14.02 | 14.65 | 297,859 | +0.14(+0.96%) |
Jan 15, 2010 | 14.91 | 14.51 | 14.51 | 14.51 | 263,800 | -0.33(-2.22%) |
Jan 14, 2010 | 14.45 | 14.98 | 14.43 | 14.84 | 217,799 | +0.38(+2.63%) |
Jan 13, 2010 | 14.38 | 14.50 | 14.20 | 14.46 | 129,898 | +0.11(+0.77%) |
Jan 12, 2010 | 14.37 | 14.49 | 14.20 | 14.35 | 220,690 | -0.15(-1.03%) |
Jan 11, 2010 | 14.11 | 14.52 | 13.99 | 14.50 | 273,899 | +0.44(+3.13%) |
Jan 08, 2010 | 14.83 | 14.96 | 13.97 | 14.06 | 544,780 | -0.74(-5.00%) |
Jan 07, 2010 | 14.75 | 15.08 | 14.72 | 14.80 | 475,062 | +0.13(+0.89%) |
Jan 06, 2010 | 15.02 | 15.02 | 14.65 | 14.67 | 194,096 | -0.33(-2.20%) |
Jan 05, 2010 | 15.07 | 15.12 | 14.80 | 15.00 | 1,131,673 | -0.03(-0.20%) |
Jan 04, 2010 | 14.47 | 15.22 | 14.44 | 15.03 | 236,810 | +0.75(+5.25%) |
Dec 31, 2009 | 14.29 | 14.28 | 14.28 | 14.28 | 284,600 | +0.02(+0.14%) |
Dec 30, 2009 | 14.29 | 14.35 | 14.15 | 14.26 | 299,508 | -0.14(-0.97%) |
Dec 29, 2009 | 14.37 | 14.50 | 14.20 | 14.40 | 311,598 | +0.07(+0.49%) |
Dec 28, 2009 | 14.29 | 14.39 | 14.04 | 14.33 | 355,012 | +0.05(+0.35%) |
Dec 24, 2009 | 14.13 | 14.28 | 14.03 | 14.28 | 157,278 | +0.19(+1.35%) |
Dec 23, 2009 | 14.01 | 14.17 | 13.79 | 14.09 | 560,720 | +0.14(+1.00%) |
Dec 22, 2009 | 14.14 | 14.21 | 13.84 | 13.95 | 857,209 | +0.20(+1.45%) |
Dec 21, 2009 | 13.37 | 13.96 | 13.16 | 13.75 | 631,734 | +0.38(+2.84%) |
Dec 18, 2009 | 13.09 | 13.39 | 12.95 | 13.37 | 1,348,719 | +0.39(+3.00%) |
Dec 17, 2009 | 12.69 | 13.17 | 12.69 | 12.98 | 547,091 | +0.20(+1.56%) |
Dec 16, 2009 | 13.10 | 13.29 | 12.71 | 12.78 | 350,059 | -0.16(-1.24%) |
Dec 15, 2009 | 12.50 | 13.08 | 12.50 | 12.94 | 458,523 | +0.40(+3.19%) |
Dec 14, 2009 | 12.33 | 12.54 | 11.80 | 12.54 | 265,386 | +0.57(+4.76%) |
Dec 11, 2009 | 11.95 | 12.12 | 11.67 | 11.97 | 170,185 | +0.40(+3.46%) |
Dec 10, 2009 | 11.74 | 12.10 | 11.50 | 11.57 | 873,257 | -0.34(-2.85%) |
Dec 09, 2009 | 12.19 | 12.19 | 11.75 | 11.91 | 219,209 | -0.24(-1.98%) |
Dec 08, 2009 | 12.22 | 12.45 | 12.10 | 12.15 | 169,757 | -0.22(-1.78%) |
Dec 07, 2009 | 12.05 | 12.38 | 12.05 | 12.37 | 272,580 | +0.28(+2.32%) |
Dec 04, 2009 | 12.08 | 12.33 | 11.77 | 12.09 | 356,662 | +0.24(+2.03%) |
Dec 03, 2009 | 12.09 | 12.44 | 11.83 | 11.85 | 515,224 | -0.14(-1.17%) |
Dec 02, 2009 | 12.01 | 12.28 | 11.95 | 11.99 | 414,478 | -0.08(-0.66%) |
Dec 01, 2009 | 12.37 | 12.59 | 11.83 | 12.07 | 532,213 | -0.19(-1.55%) |
Nov 30, 2009 | 12.32 | 12.51 | 12.14 | 12.26 | 368,244 | -0.06(-0.49%) |
Nov 27, 2009 | 12.20 | 12.53 | 11.95 | 12.32 | 117,591 | +0.02(+0.16%) |
Nov 25, 2009 | 12.87 | 12.90 | 12.29 | 12.30 | 155,255 | -0.51(-3.98%) |
Nov 24, 2009 | 12.54 | 12.85 | 12.27 | 12.81 | 193,337 | +0.25(+1.99%) |
Nov 23, 2009 | 12.55 | 13.29 | 12.38 | 12.56 | 531,491 | +0.21(+1.70%) |
Nov 20, 2009 | 11.99 | 12.57 | 11.94 | 12.35 | 291,908 | +0.36(+3.00%) |
Nov 19, 2009 | 11.80 | 12.25 | 11.53 | 11.99 | 348,327 | +0.14(+1.18%) |
Nov 18, 2009 | 11.92 | 12.40 | 11.80 | 11.85 | 260,947 | -0.06(-0.50%) |
Nov 17, 2009 | 11.96 | 12.05 | 11.84 | 11.91 | 160,455 | -0.17(-1.41%) |
Nov 16, 2009 | 11.96 | 12.28 | 11.83 | 12.08 | 471,198 | +0.32(+2.72%) |
Nov 13, 2009 | 11.76 | 11.97 | 11.51 | 11.76 | 220,928 | +0.00(+0.00%) |
Nov 12, 2009 | 11.88 | 12.00 | 11.69 | 11.76 | 268,403 | -0.12(-1.01%) |
Nov 11, 2009 | 11.95 | 12.09 | 11.78 | 11.88 | 141,149 | +0.07(+0.59%) |
Nov 10, 2009 | 12.01 | 12.06 | 11.60 | 11.81 | 347,511 | -0.20(-1.67%) |
Nov 09, 2009 | 12.29 | 12.47 | 11.80 | 12.01 | 476,273 | -0.05(-0.41%) |
Nov 06, 2009 | 11.88 | 12.45 | 11.88 | 12.06 | 256,128 | +0.02(+0.17%) |
Nov 05, 2009 | 11.91 | 12.14 | 11.80 | 12.04 | 337,421 | +0.27(+2.29%) |
Nov 04, 2009 | 11.91 | 12.30 | 11.68 | 11.77 | 633,063 | -0.13(-1.09%) |
Nov 03, 2009 | 11.68 | 12.00 | 11.55 | 11.90 | 500,865 | +0.04(+0.34%) |