Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.58 | 14.58 | 14.37 | 14.50 | 41,001 | +0.06(+0.42%) |
Jan 28, 2010 | 14.59 | 14.59 | 14.27 | 14.44 | 27,329 | -0.04(-0.28%) |
Jan 27, 2010 | 14.12 | 14.57 | 14.12 | 14.48 | 62,795 | +0.24(+1.69%) |
Jan 26, 2010 | 14.42 | 14.49 | 14.19 | 14.24 | 22,941 | -0.11(-0.77%) |
Jan 25, 2010 | 14.39 | 14.43 | 14.12 | 14.35 | 22,540 | +0.07(+0.49%) |
Jan 22, 2010 | 14.22 | 14.40 | 14.03 | 14.28 | 31,569 | +0.01(+0.07%) |
Jan 21, 2010 | 14.43 | 14.48 | 14.19 | 14.27 | 39,125 | -0.18(-1.25%) |
Jan 20, 2010 | 14.48 | 14.50 | 14.21 | 14.45 | 19,445 | -0.05(-0.34%) |
Jan 19, 2010 | 14.19 | 14.54 | 14.09 | 14.50 | 23,003 | +0.41(+2.91%) |
Jan 15, 2010 | 14.27 | 14.09 | 14.09 | 14.09 | 45,100 | -0.04(-0.28%) |
Jan 14, 2010 | 14.10 | 14.15 | 13.95 | 14.13 | 26,400 | +0.10(+0.71%) |
Jan 13, 2010 | 13.94 | 14.11 | 13.83 | 14.03 | 128,508 | +0.10(+0.72%) |
Jan 12, 2010 | 14.33 | 14.43 | 13.80 | 13.93 | 142,227 | -0.47(-3.26%) |
Jan 11, 2010 | 14.68 | 14.68 | 14.23 | 14.40 | 105,250 | -0.06(-0.41%) |
Jan 08, 2010 | 14.65 | 14.65 | 14.01 | 14.46 | 112,254 | -0.03(-0.21%) |
Jan 07, 2010 | 14.57 | 14.62 | 14.03 | 14.49 | 111,673 | +0.03(+0.21%) |
Jan 06, 2010 | 14.65 | 14.75 | 14.33 | 14.46 | 117,977 | -0.23(-1.57%) |
Jan 05, 2010 | 14.91 | 14.91 | 14.46 | 14.69 | 72,881 | -0.21(-1.41%) |
Jan 04, 2010 | 15.29 | 15.29 | 14.75 | 14.90 | 104,998 | -0.16(-1.06%) |
Dec 31, 2009 | 14.84 | 15.06 | 15.06 | 15.06 | 94,400 | +0.21(+1.41%) |
Dec 30, 2009 | 14.68 | 14.87 | 14.61 | 14.85 | 83,298 | +0.13(+0.88%) |
Dec 29, 2009 | 14.76 | 14.82 | 14.67 | 14.72 | 53,978 | +0.05(+0.34%) |
Dec 28, 2009 | 14.54 | 14.75 | 14.49 | 14.67 | 46,485 | +0.17(+1.17%) |
Dec 24, 2009 | 14.43 | 14.50 | 14.29 | 14.50 | 169,054 | +0.25(+1.75%) |
Dec 23, 2009 | 14.09 | 14.38 | 14.04 | 14.25 | 157,183 | +0.30(+2.15%) |
Dec 22, 2009 | 13.99 | 14.00 | 13.73 | 13.95 | 191,918 | +0.10(+0.72%) |
Dec 21, 2009 | 13.91 | 13.96 | 13.45 | 13.85 | 194,906 | +0.21(+1.54%) |
Dec 18, 2009 | 13.92 | 13.97 | 13.64 | 13.64 | 1,107,971 | -0.17(-1.23%) |
Dec 17, 2009 | 14.00 | 14.00 | 13.75 | 13.81 | 299,176 | -0.12(-0.86%) |
Dec 16, 2009 | 13.75 | 14.00 | 13.68 | 13.93 | 265,374 | +0.30(+2.20%) |
Dec 15, 2009 | 12.91 | 13.65 | 12.91 | 13.63 | 201,778 | +0.70(+5.41%) |
Dec 14, 2009 | 12.75 | 12.93 | 12.65 | 12.93 | 275,575 | +0.33(+2.62%) |
Dec 11, 2009 | 12.74 | 12.74 | 12.45 | 12.60 | 301,900 | +0.01(+0.08%) |
Dec 10, 2009 | 12.70 | 12.70 | 12.46 | 12.59 | 131,561 | +0.09(+0.72%) |
Dec 09, 2009 | 12.55 | 12.59 | 12.46 | 12.50 | 165,731 | +0.01(+0.08%) |
Dec 08, 2009 | 12.56 | 12.56 | 12.17 | 12.49 | 260,939 | +0.01(+0.08%) |
Dec 07, 2009 | 12.16 | 12.50 | 12.10 | 12.48 | 54,872 | +0.50(+4.17%) |
Dec 04, 2009 | 12.13 | 12.25 | 11.93 | 11.98 | 113,645 | +0.08(+0.67%) |
Dec 03, 2009 | 12.31 | 12.31 | 11.71 | 11.90 | 76,031 | -0.21(-1.73%) |
Dec 02, 2009 | 12.59 | 12.59 | 11.67 | 12.11 | 173,106 | -0.04(-0.33%) |
Dec 01, 2009 | 12.54 | 12.54 | 11.90 | 12.15 | 178,600 | -0.04(-0.33%) |
Nov 30, 2009 | 12.51 | 12.51 | 11.89 | 12.19 | 63,034 | -0.16(-1.30%) |
Nov 27, 2009 | 12.36 | 12.37 | 11.95 | 12.35 | 22,770 | +0.13(+1.06%) |
Nov 25, 2009 | 12.19 | 12.34 | 12.03 | 12.22 | 49,586 | +0.03(+0.25%) |
Nov 24, 2009 | 12.63 | 12.63 | 12.02 | 12.19 | 77,100 | -0.28(-2.25%) |
Nov 23, 2009 | 12.79 | 12.85 | 12.41 | 12.47 | 44,456 | +0.10(+0.81%) |
Nov 20, 2009 | 12.47 | 12.70 | 12.13 | 12.37 | 96,184 | -0.35(-2.75%) |
Nov 19, 2009 | 12.80 | 12.84 | 12.45 | 12.72 | 78,050 | -0.18(-1.40%) |
Nov 18, 2009 | 12.68 | 13.18 | 12.50 | 12.90 | 64,453 | +0.39(+3.12%) |
Nov 17, 2009 | 12.60 | 12.72 | 12.25 | 12.51 | 178,603 | -0.03(-0.24%) |
Nov 16, 2009 | 12.43 | 12.77 | 12.20 | 12.54 | 44,894 | +0.21(+1.70%) |
Nov 13, 2009 | 12.10 | 12.41 | 12.09 | 12.33 | 36,304 | +0.13(+1.07%) |
Nov 12, 2009 | 12.55 | 12.59 | 12.12 | 12.20 | 17,636 | -0.30(-2.40%) |
Nov 11, 2009 | 12.65 | 12.75 | 12.37 | 12.50 | 9,150 | +0.05(+0.40%) |
Nov 10, 2009 | 12.64 | 12.68 | 12.23 | 12.45 | 175,012 | -0.24(-1.89%) |
Nov 09, 2009 | 12.47 | 12.75 | 12.33 | 12.69 | 126,790 | +0.47(+3.85%) |
Nov 06, 2009 | 12.31 | 12.75 | 12.15 | 12.22 | 54,106 | -0.21(-1.69%) |
Nov 05, 2009 | 12.29 | 12.53 | 12.00 | 12.43 | 55,424 | +0.42(+3.50%) |
Nov 04, 2009 | 11.85 | 12.15 | 11.85 | 12.01 | 51,131 | +0.18(+1.52%) |
Nov 03, 2009 | 11.76 | 11.91 | 11.50 | 11.83 | 100,600 | +0.03(+0.25%) |
Nov 02, 2009 | 11.64 | 12.12 | 11.52 | 11.80 | 34,563 | +0.24(+2.08%) |
Oct 30, 2009 | 11.80 | 11.99 | 11.15 | 11.56 | 165,920 | -0.40(-3.34%) |
Oct 29, 2009 | 11.51 | 12.37 | 11.40 | 11.96 | 386,548 | +0.51(+4.45%) |
Oct 28, 2009 | 12.70 | 12.70 | 11.30 | 11.45 | 466,663 | -0.84(-6.83%) |
Oct 27, 2009 | 12.85 | 12.88 | 12.18 | 12.29 | 133,618 | -0.50(-3.91%) |
Oct 26, 2009 | 13.00 | 13.28 | 12.29 | 12.79 | 475,548 | -0.20(-1.54%) |
Oct 23, 2009 | 13.02 | 13.17 | 12.91 | 12.99 | 113,425 | -0.01(-0.08%) |
Oct 22, 2009 | 12.92 | 13.32 | 12.92 | 13.00 | 152,453 | -0.18(-1.37%) |
Oct 21, 2009 | 13.70 | 13.78 | 12.83 | 13.18 | 239,775 | -0.52(-3.80%) |
Oct 20, 2009 | 13.80 | 13.87 | 13.70 | 13.70 | 193,122 | -0.29(-2.07%) |
Oct 19, 2009 | 13.60 | 14.00 | 13.41 | 13.99 | 86,417 | +0.48(+3.55%) |
Oct 16, 2009 | 13.70 | 13.75 | 13.45 | 13.51 | 198,480 | -0.11(-0.81%) |
Oct 15, 2009 | 13.30 | 13.72 | 13.15 | 13.62 | 131,673 | +0.35(+2.64%) |
Oct 14, 2009 | 13.12 | 13.30 | 12.95 | 13.27 | 120,778 | +0.42(+3.27%) |
Oct 13, 2009 | 13.68 | 13.68 | 12.66 | 12.85 | 217,631 | +0.15(+1.18%) |
Oct 12, 2009 | 12.81 | 13.06 | 12.65 | 12.70 | 388,625 | +0.05(+0.40%) |
Oct 09, 2009 | 12.60 | 12.75 | 12.17 | 12.65 | 634,427 | +0.07(+0.56%) |