Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.11 | 12.33 | 11.97 | 11.97 | 856,177 | -0.08(-0.67%) |
Jan 28, 2010 | 12.38 | 12.38 | 11.88 | 12.05 | 631,174 | -0.36(-2.88%) |
Jan 27, 2010 | 12.32 | 12.42 | 12.15 | 12.40 | 430,694 | +0.09(+0.70%) |
Jan 26, 2010 | 12.61 | 12.61 | 12.27 | 12.32 | 558,540 | -0.29(-2.33%) |
Jan 25, 2010 | 12.60 | 12.68 | 12.43 | 12.61 | 350,782 | +0.06(+0.50%) |
Jan 22, 2010 | 12.60 | 12.63 | 12.41 | 12.55 | 611,371 | -0.09(-0.75%) |
Jan 21, 2010 | 13.09 | 13.18 | 12.46 | 12.64 | 718,001 | -0.39(-3.02%) |
Jan 20, 2010 | 13.19 | 13.27 | 13.00 | 13.04 | 580,254 | -0.26(-1.94%) |
Jan 19, 2010 | 13.16 | 13.45 | 13.15 | 13.29 | 405,407 | +0.14(+1.03%) |
Jan 15, 2010 | 13.39 | 13.16 | 13.16 | 13.16 | 565,207 | -0.27(-1.99%) |
Jan 14, 2010 | 13.43 | 13.65 | 13.29 | 13.43 | 544,490 | +0.07(+0.51%) |
Jan 13, 2010 | 13.42 | 13.56 | 13.09 | 13.36 | 308,855 | +0.01(+0.07%) |
Jan 12, 2010 | 13.49 | 13.51 | 13.11 | 13.35 | 514,588 | -0.27(-1.96%) |
Jan 11, 2010 | 13.80 | 13.80 | 13.56 | 13.62 | 556,823 | -0.14(-1.05%) |
Jan 08, 2010 | 13.73 | 13.77 | 13.58 | 13.76 | 309,875 | +0.02(+0.13%) |
Jan 07, 2010 | 13.61 | 13.82 | 13.37 | 13.74 | 636,521 | +0.13(+0.93%) |
Jan 06, 2010 | 14.47 | 14.56 | 13.54 | 13.62 | 2,092,248 | -0.89(-6.14%) |
Jan 05, 2010 | 14.38 | 14.66 | 14.24 | 14.51 | 701,430 | +0.13(+0.88%) |
Jan 04, 2010 | 14.00 | 14.44 | 13.93 | 14.38 | 903,735 | +0.52(+3.75%) |
Dec 31, 2009 | 13.86 | 13.86 | 13.86 | 13.86 | 481,809 | +0.04(+0.26%) |
Dec 30, 2009 | 13.57 | 13.87 | 13.52 | 13.82 | 301,137 | +0.25(+1.87%) |
Dec 29, 2009 | 13.59 | 13.71 | 13.54 | 13.57 | 359,051 | -0.05(-0.33%) |
Dec 28, 2009 | 13.49 | 13.63 | 13.35 | 13.62 | 320,695 | +0.12(+0.90%) |
Dec 24, 2009 | 13.37 | 13.56 | 13.32 | 13.49 | 208,045 | +0.19(+1.46%) |
Dec 23, 2009 | 13.06 | 13.34 | 13.06 | 13.30 | 245,888 | +0.28(+2.12%) |
Dec 22, 2009 | 12.78 | 13.11 | 12.75 | 13.02 | 401,392 | +0.32(+2.49%) |
Dec 21, 2009 | 12.76 | 12.91 | 12.68 | 12.71 | 447,308 | -0.08(-0.60%) |
Dec 18, 2009 | 12.93 | 12.93 | 12.45 | 12.78 | 892,583 | -0.06(-0.46%) |
Dec 17, 2009 | 13.00 | 13.02 | 12.62 | 12.84 | 409,621 | -0.32(-2.41%) |
Dec 16, 2009 | 13.37 | 13.44 | 13.00 | 13.16 | 443,779 | -0.09(-0.72%) |
Dec 15, 2009 | 13.15 | 13.33 | 13.07 | 13.25 | 427,221 | +0.11(+0.86%) |
Dec 14, 2009 | 13.04 | 13.15 | 13.02 | 13.14 | 646,115 | +0.30(+2.36%) |
Dec 11, 2009 | 12.93 | 13.11 | 12.66 | 12.84 | 427,319 | -0.08(-0.60%) |
Dec 10, 2009 | 13.01 | 13.14 | 12.80 | 12.91 | 398,572 | -0.02(-0.17%) |
Dec 09, 2009 | 12.93 | 12.99 | 12.66 | 12.94 | 536,991 | +0.05(+0.42%) |
Dec 08, 2009 | 12.81 | 12.95 | 12.56 | 12.88 | 346,340 | +0.03(+0.21%) |
Dec 07, 2009 | 12.86 | 13.10 | 12.69 | 12.86 | 266,764 | -0.05(-0.35%) |
Dec 04, 2009 | 13.06 | 13.14 | 12.73 | 12.90 | 483,114 | +0.04(+0.32%) |
Dec 03, 2009 | 13.15 | 13.15 | 12.84 | 12.86 | 196,513 | -0.21(-1.63%) |
Dec 02, 2009 | 12.99 | 13.28 | 12.96 | 13.07 | 222,079 | +0.08(+0.59%) |
Dec 01, 2009 | 12.86 | 13.24 | 12.84 | 13.00 | 577,443 | +0.20(+1.55%) |
Nov 30, 2009 | 12.70 | 12.82 | 12.36 | 12.80 | 651,765 | +0.05(+0.35%) |
Nov 27, 2009 | 12.82 | 12.96 | 12.66 | 12.75 | 132,338 | -0.36(-2.76%) |
Nov 25, 2009 | 13.23 | 13.23 | 13.07 | 13.11 | 132,754 | -0.14(-1.02%) |
Nov 24, 2009 | 13.34 | 13.40 | 13.15 | 13.25 | 223,202 | -0.05(-0.34%) |
Nov 23, 2009 | 13.41 | 13.59 | 13.21 | 13.29 | 311,423 | +0.07(+0.55%) |
Nov 20, 2009 | 13.21 | 13.29 | 12.96 | 13.22 | 310,224 | -0.07(-0.51%) |
Nov 19, 2009 | 13.73 | 13.73 | 13.13 | 13.29 | 686,354 | -0.47(-3.45%) |
Nov 18, 2009 | 13.79 | 13.85 | 13.57 | 13.76 | 580,456 | +0.01(+0.07%) |
Nov 17, 2009 | 13.62 | 13.85 | 13.59 | 13.76 | 651,214 | +0.13(+0.96%) |
Nov 16, 2009 | 13.18 | 13.70 | 12.68 | 13.62 | 693,442 | +0.56(+4.29%) |
Nov 13, 2009 | 12.96 | 13.15 | 12.81 | 13.06 | 471,204 | +0.06(+0.45%) |
Nov 12, 2009 | 12.88 | 13.20 | 12.84 | 13.01 | 975,838 | +0.21(+1.63%) |
Nov 11, 2009 | 12.71 | 12.88 | 12.66 | 12.80 | 864,031 | +0.20(+1.58%) |
Nov 10, 2009 | 12.44 | 12.69 | 12.34 | 12.60 | 1,734,610 | +0.06(+0.47%) |
Nov 09, 2009 | 12.02 | 12.63 | 12.02 | 12.54 | 881,188 | +0.56(+4.64%) |
Nov 06, 2009 | 11.93 | 12.09 | 11.78 | 11.98 | 382,294 | +0.04(+0.30%) |
Nov 05, 2009 | 11.44 | 12.01 | 11.44 | 11.95 | 607,391 | +0.55(+4.80%) |
Nov 04, 2009 | 11.50 | 11.72 | 11.37 | 11.40 | 797,809 | -0.07(-0.63%) |
Nov 03, 2009 | 11.43 | 11.51 | 11.29 | 11.47 | 608,391 | +0.01(+0.12%) |