Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.24 | 12.40 | 12.01 | 12.02 | 263,927 | -0.14(-1.18%) |
Jan 28, 2010 | 12.50 | 12.50 | 12.16 | 12.16 | 238,437 | -0.17(-1.39%) |
Jan 27, 2010 | 12.05 | 12.35 | 11.93 | 12.33 | 304,459 | +0.40(+3.35%) |
Jan 26, 2010 | 11.94 | 12.07 | 11.82 | 11.93 | 369,438 | -0.02(-0.20%) |
Jan 25, 2010 | 12.18 | 12.22 | 11.92 | 11.95 | 355,820 | +0.00(+0.03%) |
Jan 22, 2010 | 12.31 | 12.39 | 11.95 | 11.95 | 576,430 | -0.21(-1.76%) |
Jan 21, 2010 | 12.30 | 12.46 | 11.95 | 12.16 | 1,068,953 | -0.06(-0.45%) |
Jan 20, 2010 | 12.27 | 12.55 | 12.18 | 12.22 | 393,962 | -0.23(-1.88%) |
Jan 19, 2010 | 12.32 | 12.67 | 12.21 | 12.45 | 492,237 | +0.18(+1.45%) |
Jan 15, 2010 | 11.80 | 12.28 | 12.28 | 12.28 | 4,824,428 | -0.62(-4.82%) |
Jan 14, 2010 | 12.94 | 13.11 | 12.86 | 12.90 | 244,949 | -0.03(-0.25%) |
Jan 13, 2010 | 12.55 | 13.02 | 12.40 | 12.93 | 337,601 | +0.38(+3.00%) |
Jan 12, 2010 | 12.58 | 12.87 | 12.44 | 12.55 | 569,081 | -0.19(-1.49%) |
Jan 11, 2010 | 12.81 | 12.99 | 12.41 | 12.74 | 680,003 | -0.07(-0.53%) |
Jan 08, 2010 | 12.64 | 13.00 | 12.34 | 12.81 | 1,621,104 | -0.99(-7.18%) |
Jan 07, 2010 | 13.56 | 14.11 | 13.49 | 13.80 | 918,685 | +0.27(+2.02%) |
Jan 06, 2010 | 13.19 | 13.54 | 13.14 | 13.53 | 548,676 | +0.32(+2.40%) |
Jan 05, 2010 | 13.45 | 13.65 | 13.10 | 13.21 | 536,648 | -0.19(-1.42%) |
Jan 04, 2010 | 13.19 | 13.40 | 13.08 | 13.40 | 202,723 | +0.44(+3.43%) |
Dec 31, 2009 | 13.17 | 12.96 | 12.96 | 12.96 | 375,536 | -0.22(-1.68%) |
Dec 30, 2009 | 13.17 | 13.29 | 13.04 | 13.18 | 166,901 | -0.02(-0.18%) |
Dec 29, 2009 | 13.13 | 13.27 | 13.02 | 13.20 | 183,735 | -0.02(-0.15%) |
Dec 28, 2009 | 13.58 | 13.81 | 12.96 | 13.22 | 589,619 | -0.34(-2.54%) |
Dec 24, 2009 | 13.35 | 13.61 | 13.35 | 13.57 | 65,574 | +0.23(+1.75%) |
Dec 23, 2009 | 13.16 | 13.39 | 13.16 | 13.33 | 98,361 | +0.21(+1.63%) |
Dec 22, 2009 | 13.39 | 13.42 | 13.09 | 13.12 | 287,532 | -0.26(-1.92%) |
Dec 21, 2009 | 13.40 | 13.53 | 13.21 | 13.38 | 227,454 | +0.11(+0.84%) |
Dec 18, 2009 | 13.24 | 13.35 | 12.90 | 13.27 | 564,346 | +0.17(+1.30%) |
Dec 17, 2009 | 13.48 | 13.51 | 13.08 | 13.10 | 221,177 | -0.44(-3.28%) |
Dec 16, 2009 | 13.76 | 13.84 | 13.41 | 13.54 | 125,211 | -0.05(-0.35%) |
Dec 15, 2009 | 13.80 | 13.80 | 13.52 | 13.59 | 294,005 | -0.32(-2.28%) |
Dec 14, 2009 | 13.85 | 13.93 | 13.72 | 13.90 | 227,393 | +0.52(+3.85%) |
Dec 11, 2009 | 14.06 | 14.26 | 13.38 | 13.39 | 619,677 | -0.52(-3.76%) |
Dec 10, 2009 | 14.03 | 14.17 | 13.79 | 13.91 | 246,523 | -0.11(-0.82%) |
Dec 09, 2009 | 14.03 | 14.14 | 13.74 | 14.03 | 305,514 | +0.09(+0.65%) |
Dec 08, 2009 | 13.71 | 14.30 | 13.52 | 13.94 | 245,330 | +0.15(+1.09%) |
Dec 07, 2009 | 13.30 | 13.81 | 13.16 | 13.79 | 465,907 | +0.49(+3.67%) |
Dec 04, 2009 | 13.37 | 13.46 | 12.80 | 13.30 | 275,244 | +0.31(+2.35%) |
Dec 03, 2009 | 13.71 | 13.89 | 12.94 | 12.99 | 224,458 | -0.62(-4.57%) |
Dec 02, 2009 | 13.81 | 14.01 | 13.55 | 13.61 | 165,798 | -0.15(-1.12%) |
Dec 01, 2009 | 13.60 | 13.85 | 13.50 | 13.77 | 203,498 | +0.36(+2.66%) |
Nov 30, 2009 | 13.35 | 13.44 | 12.99 | 13.41 | 168,188 | +0.04(+0.30%) |
Nov 27, 2009 | 13.47 | 13.78 | 13.37 | 13.37 | 87,789 | -0.36(-2.60%) |
Nov 25, 2009 | 13.67 | 13.85 | 13.58 | 13.73 | 105,233 | +0.20(+1.49%) |
Nov 24, 2009 | 13.58 | 13.75 | 13.29 | 13.53 | 153,023 | -0.03(-0.23%) |
Nov 23, 2009 | 13.41 | 13.93 | 13.41 | 13.56 | 205,638 | +0.30(+2.24%) |
Nov 20, 2009 | 12.84 | 13.35 | 12.57 | 13.26 | 298,601 | +0.35(+2.73%) |
Nov 19, 2009 | 13.09 | 13.11 | 12.81 | 12.91 | 495,336 | -0.22(-1.69%) |
Nov 18, 2009 | 13.52 | 13.55 | 12.87 | 13.13 | 445,618 | -0.42(-3.13%) |
Nov 17, 2009 | 13.59 | 13.65 | 13.37 | 13.56 | 209,684 | -0.07(-0.52%) |
Nov 16, 2009 | 13.70 | 13.87 | 13.35 | 13.63 | 366,119 | +0.11(+0.85%) |
Nov 13, 2009 | 13.50 | 13.59 | 13.15 | 13.51 | 385,219 | +0.13(+0.95%) |
Nov 12, 2009 | 14.07 | 14.28 | 13.38 | 13.38 | 361,703 | -0.76(-5.38%) |
Nov 11, 2009 | 14.13 | 14.32 | 13.91 | 14.15 | 121,748 | +0.24(+1.71%) |
Nov 10, 2009 | 14.07 | 14.34 | 13.76 | 13.91 | 236,353 | -0.25(-1.79%) |
Nov 09, 2009 | 14.42 | 14.58 | 14.11 | 14.16 | 177,892 | -0.15(-1.02%) |
Nov 06, 2009 | 13.97 | 14.76 | 13.95 | 14.31 | 277,371 | +0.21(+1.49%) |
Nov 05, 2009 | 13.67 | 14.11 | 13.63 | 14.10 | 257,355 | +0.63(+4.71%) |
Nov 04, 2009 | 13.71 | 13.90 | 13.43 | 13.46 | 330,184 | -0.34(-2.44%) |
Nov 03, 2009 | 13.49 | 13.92 | 13.49 | 13.80 | 196,364 | +0.13(+0.99%) |