Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.78 | 12.83 | 12.58 | 12.64 | 1,626,350 | -0.25(-1.95%) |
Jan 28, 2010 | 12.89 | 12.94 | 12.81 | 12.89 | 1,364,591 | +0.07(+0.54%) |
Jan 27, 2010 | 12.83 | 12.93 | 12.66 | 12.82 | 1,500,909 | -0.07(-0.53%) |
Jan 26, 2010 | 13.00 | 13.06 | 12.89 | 12.89 | 1,041,478 | -0.26(-2.00%) |
Jan 25, 2010 | 13.15 | 13.24 | 12.95 | 13.15 | 1,234,647 | +0.00(+0.00%) |
Jan 22, 2010 | 13.19 | 13.29 | 13.04 | 13.15 | 1,621,700 | -0.05(-0.38%) |
Jan 21, 2010 | 13.55 | 13.60 | 13.20 | 13.20 | 1,608,414 | -0.34(-2.54%) |
Jan 20, 2010 | 13.51 | 13.62 | 13.31 | 13.54 | 997,714 | -0.20(-1.46%) |
Jan 19, 2010 | 13.79 | 13.87 | 13.64 | 13.74 | 1,197,220 | -0.05(-0.36%) |
Jan 15, 2010 | 13.89 | 13.79 | 13.79 | 13.79 | 1,964,359 | -0.09(-0.68%) |
Jan 14, 2010 | 13.93 | 14.00 | 13.72 | 13.89 | 688,082 | -0.07(-0.49%) |
Jan 13, 2010 | 13.71 | 13.96 | 13.65 | 13.95 | 678,968 | +0.26(+1.87%) |
Jan 12, 2010 | 13.86 | 13.94 | 13.58 | 13.70 | 977,577 | -0.22(-1.62%) |
Jan 11, 2010 | 14.20 | 14.24 | 13.92 | 13.92 | 894,130 | -0.19(-1.33%) |
Jan 08, 2010 | 14.02 | 14.16 | 13.97 | 14.11 | 471,878 | +0.08(+0.53%) |
Jan 07, 2010 | 13.95 | 14.07 | 13.86 | 14.04 | 784,226 | +0.03(+0.22%) |
Jan 06, 2010 | 14.20 | 14.23 | 13.93 | 14.00 | 838,270 | -0.15(-1.06%) |
Jan 05, 2010 | 13.89 | 14.19 | 13.89 | 14.15 | 938,631 | +0.22(+1.57%) |
Jan 04, 2010 | 14.16 | 14.23 | 13.80 | 13.94 | 1,127,000 | +0.07(+0.54%) |
Dec 31, 2009 | 13.94 | 13.86 | 13.86 | 13.86 | 1,111,312 | +0.03(+0.23%) |
Dec 30, 2009 | 13.87 | 13.90 | 13.77 | 13.83 | 633,077 | -0.16(-1.12%) |
Dec 29, 2009 | 13.89 | 14.12 | 13.73 | 13.99 | 1,341,054 | +0.29(+2.10%) |
Dec 28, 2009 | 13.79 | 13.85 | 13.60 | 13.70 | 424,315 | -0.08(-0.59%) |
Dec 24, 2009 | 13.57 | 13.80 | 13.55 | 13.78 | 514,925 | +0.19(+1.43%) |
Dec 23, 2009 | 13.51 | 13.70 | 13.51 | 13.59 | 781,407 | +0.07(+0.56%) |
Dec 22, 2009 | 13.48 | 13.59 | 13.40 | 13.51 | 839,349 | +0.06(+0.46%) |
Dec 21, 2009 | 13.55 | 13.60 | 13.41 | 13.45 | 895,639 | -0.01(-0.05%) |
Dec 18, 2009 | 13.52 | 13.52 | 13.30 | 13.45 | 1,225,358 | -0.01(-0.09%) |
Dec 17, 2009 | 13.59 | 13.61 | 13.34 | 13.47 | 1,307,526 | -0.32(-2.31%) |
Dec 16, 2009 | 13.76 | 13.95 | 13.65 | 13.79 | 875,117 | +0.21(+1.57%) |
Dec 15, 2009 | 13.55 | 13.65 | 13.42 | 13.57 | 842,173 | -0.08(-0.60%) |
Dec 14, 2009 | 13.64 | 13.66 | 13.56 | 13.65 | 636,226 | +0.32(+2.39%) |
Dec 11, 2009 | 13.33 | 13.37 | 13.20 | 13.34 | 1,390,773 | +0.07(+0.56%) |
Dec 10, 2009 | 13.28 | 13.40 | 13.22 | 13.26 | 750,813 | +0.08(+0.57%) |
Dec 09, 2009 | 13.21 | 13.25 | 13.05 | 13.19 | 1,122,237 | +0.01(+0.09%) |
Dec 08, 2009 | 13.34 | 13.39 | 13.12 | 13.17 | 1,437,061 | -0.32(-2.36%) |
Dec 07, 2009 | 13.34 | 13.65 | 13.34 | 13.49 | 883,348 | +0.09(+0.65%) |
Dec 04, 2009 | 13.54 | 13.72 | 13.30 | 13.40 | 1,756,215 | +0.10(+0.75%) |
Dec 03, 2009 | 13.53 | 13.58 | 13.30 | 13.30 | 1,625,401 | -0.22(-1.66%) |
Dec 02, 2009 | 13.54 | 13.68 | 13.40 | 13.53 | 1,350,577 | -0.03(-0.23%) |
Dec 01, 2009 | 13.55 | 13.67 | 13.37 | 13.56 | 1,791,807 | +0.30(+2.26%) |
Nov 30, 2009 | 13.27 | 13.40 | 13.13 | 13.26 | 1,920,855 | +0.00(+0.00%) |
Nov 27, 2009 | 12.90 | 13.35 | 12.89 | 13.26 | 735,444 | -0.22(-1.62%) |
Nov 25, 2009 | 13.30 | 13.56 | 13.26 | 13.48 | 1,553,353 | +0.20(+1.51%) |
Nov 24, 2009 | 13.25 | 13.35 | 13.05 | 13.28 | 2,290,160 | +0.05(+0.38%) |
Nov 23, 2009 | 13.24 | 13.33 | 13.17 | 13.23 | 1,854,556 | +0.30(+2.32%) |
Nov 20, 2009 | 12.88 | 12.96 | 12.74 | 12.93 | 2,089,831 | -0.07(-0.58%) |
Nov 19, 2009 | 13.22 | 13.26 | 12.95 | 13.00 | 2,630,070 | -0.33(-2.44%) |
Nov 18, 2009 | 13.35 | 13.49 | 13.24 | 13.33 | 1,519,781 | -0.03(-0.19%) |
Nov 17, 2009 | 13.34 | 13.38 | 13.20 | 13.35 | 3,938,889 | +0.01(+0.09%) |
Nov 16, 2009 | 13.29 | 13.44 | 13.22 | 13.34 | 1,934,055 | +0.13(+0.99%) |
Nov 13, 2009 | 13.15 | 13.26 | 13.06 | 13.21 | 2,457,504 | +0.09(+0.67%) |
Nov 12, 2009 | 13.24 | 13.37 | 13.09 | 13.12 | 981,594 | -0.08(-0.57%) |
Nov 11, 2009 | 13.47 | 13.55 | 13.13 | 13.20 | 1,896,170 | -0.09(-0.66%) |
Nov 10, 2009 | 13.49 | 13.49 | 13.20 | 13.29 | 1,199,913 | -0.19(-1.44%) |
Nov 09, 2009 | 13.46 | 13.72 | 13.37 | 13.48 | 1,587,935 | +0.29(+2.23%) |
Nov 06, 2009 | 13.26 | 13.47 | 13.10 | 13.19 | 2,093,001 | -0.36(-2.67%) |
Nov 05, 2009 | 13.37 | 13.56 | 13.29 | 13.55 | 810,674 | +0.27(+2.07%) |
Nov 04, 2009 | 13.20 | 13.61 | 13.19 | 13.27 | 1,849,069 | +0.24(+1.82%) |
Nov 03, 2009 | 12.75 | 13.05 | 12.63 | 13.04 | 1,837,386 | +0.16(+1.26%) |