Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.56 | 13.69 | 13.20 | 13.41 | 400,597 | -0.08(-0.59%) |
Jan 28, 2010 | 13.96 | 13.96 | 13.43 | 13.49 | 91,086 | -0.40(-2.90%) |
Jan 27, 2010 | 13.20 | 14.04 | 13.20 | 13.89 | 52,024 | +0.60(+4.54%) |
Jan 26, 2010 | 13.34 | 13.62 | 13.28 | 13.29 | 83,794 | -0.12(-0.87%) |
Jan 25, 2010 | 13.40 | 13.59 | 13.23 | 13.40 | 73,301 | +0.06(+0.48%) |
Jan 22, 2010 | 13.41 | 13.46 | 13.24 | 13.34 | 85,653 | +0.04(+0.28%) |
Jan 21, 2010 | 13.22 | 13.61 | 13.17 | 13.30 | 127,807 | +0.23(+1.74%) |
Jan 20, 2010 | 12.71 | 13.11 | 12.61 | 13.08 | 231,066 | +0.37(+2.88%) |
Jan 19, 2010 | 12.32 | 12.78 | 12.32 | 12.71 | 56,871 | +0.39(+3.18%) |
Jan 15, 2010 | 12.82 | 12.32 | 12.32 | 12.32 | 114,985 | -0.44(-3.45%) |
Jan 14, 2010 | 12.49 | 12.89 | 12.46 | 12.76 | 43,836 | +0.26(+2.08%) |
Jan 13, 2010 | 12.47 | 12.62 | 12.35 | 12.50 | 35,247 | +0.09(+0.73%) |
Jan 12, 2010 | 12.30 | 12.52 | 12.30 | 12.41 | 41,002 | +0.02(+0.13%) |
Jan 11, 2010 | 12.94 | 12.94 | 12.38 | 12.39 | 46,230 | -0.51(-3.98%) |
Jan 08, 2010 | 12.40 | 12.95 | 12.20 | 12.91 | 123,123 | +0.46(+3.70%) |
Jan 07, 2010 | 11.92 | 12.57 | 11.92 | 12.45 | 141,583 | +0.57(+4.82%) |
Jan 06, 2010 | 12.79 | 12.86 | 11.73 | 11.87 | 365,316 | -0.97(-7.55%) |
Jan 05, 2010 | 13.37 | 13.37 | 12.84 | 12.84 | 135,150 | -0.50(-3.77%) |
Jan 04, 2010 | 13.16 | 13.35 | 13.16 | 13.35 | 60,202 | +0.40(+3.07%) |
Dec 31, 2009 | 13.17 | 12.95 | 12.95 | 12.95 | 71,936 | -0.13(-1.01%) |
Dec 30, 2009 | 13.03 | 13.08 | 12.81 | 13.08 | 53,899 | +0.03(+0.20%) |
Dec 29, 2009 | 13.09 | 13.13 | 12.93 | 13.06 | 26,992 | +0.03(+0.24%) |
Dec 28, 2009 | 12.74 | 13.07 | 12.68 | 13.02 | 50,948 | +0.33(+2.59%) |
Dec 24, 2009 | 12.91 | 12.95 | 12.58 | 12.70 | 35,554 | -0.20(-1.56%) |
Dec 23, 2009 | 12.87 | 13.02 | 12.87 | 12.90 | 43,492 | +0.14(+1.12%) |
Dec 22, 2009 | 12.51 | 13.09 | 12.41 | 12.75 | 168,772 | +0.23(+1.86%) |
Dec 21, 2009 | 12.52 | 12.58 | 12.26 | 12.52 | 53,539 | +0.04(+0.30%) |
Dec 18, 2009 | 12.29 | 12.48 | 12.10 | 12.48 | 227,460 | +0.31(+2.57%) |
Dec 17, 2009 | 12.12 | 12.34 | 11.96 | 12.17 | 36,631 | +0.02(+0.17%) |
Dec 16, 2009 | 12.41 | 12.42 | 12.06 | 12.15 | 47,359 | -0.12(-0.95%) |
Dec 15, 2009 | 12.41 | 12.68 | 12.27 | 12.27 | 70,794 | -0.28(-2.24%) |
Dec 14, 2009 | 12.36 | 12.56 | 12.16 | 12.55 | 53,331 | +0.24(+1.98%) |
Dec 11, 2009 | 12.30 | 12.52 | 12.14 | 12.30 | 28,587 | +0.10(+0.78%) |
Dec 10, 2009 | 12.41 | 12.52 | 12.04 | 12.21 | 84,919 | -0.18(-1.45%) |
Dec 09, 2009 | 12.55 | 12.56 | 12.26 | 12.39 | 81,137 | -0.16(-1.31%) |
Dec 08, 2009 | 12.36 | 12.55 | 12.29 | 12.55 | 66,563 | +0.10(+0.77%) |
Dec 07, 2009 | 12.58 | 12.64 | 12.13 | 12.46 | 30,213 | -0.15(-1.18%) |
Dec 04, 2009 | 12.39 | 12.67 | 12.30 | 12.61 | 71,653 | +0.49(+4.02%) |
Dec 03, 2009 | 12.37 | 12.56 | 12.10 | 12.12 | 62,120 | -0.16(-1.34%) |
Dec 02, 2009 | 12.18 | 12.55 | 12.03 | 12.28 | 51,009 | +0.15(+1.27%) |
Dec 01, 2009 | 12.50 | 12.55 | 11.97 | 12.13 | 88,253 | -0.29(-2.30%) |
Nov 30, 2009 | 12.20 | 12.59 | 11.87 | 12.41 | 117,942 | +0.23(+1.91%) |
Nov 27, 2009 | 12.43 | 13.04 | 12.18 | 12.18 | 38,523 | -0.75(-5.82%) |
Nov 25, 2009 | 13.16 | 13.19 | 12.93 | 12.93 | 10,163 | -0.20(-1.53%) |
Nov 24, 2009 | 12.92 | 13.19 | 12.76 | 13.13 | 32,163 | +0.26(+2.02%) |
Nov 23, 2009 | 12.70 | 13.05 | 12.70 | 12.88 | 39,283 | +0.30(+2.36%) |
Nov 20, 2009 | 12.08 | 12.62 | 12.08 | 12.58 | 75,176 | +0.47(+3.89%) |
Nov 19, 2009 | 12.46 | 12.59 | 12.02 | 12.11 | 98,678 | -0.44(-3.50%) |
Nov 18, 2009 | 12.71 | 12.83 | 12.46 | 12.55 | 30,045 | -0.16(-1.25%) |
Nov 17, 2009 | 12.71 | 12.83 | 12.63 | 12.71 | 41,925 | -0.05(-0.37%) |
Nov 16, 2009 | 12.52 | 12.91 | 12.52 | 12.75 | 46,791 | +0.34(+2.73%) |
Nov 13, 2009 | 12.32 | 12.49 | 12.18 | 12.41 | 78,135 | +0.01(+0.04%) |
Nov 12, 2009 | 12.66 | 12.95 | 12.37 | 12.41 | 129,206 | -0.31(-2.41%) |
Nov 11, 2009 | 12.81 | 13.10 | 12.71 | 12.72 | 44,111 | +0.02(+0.12%) |
Nov 10, 2009 | 13.00 | 13.07 | 12.68 | 12.70 | 60,055 | -0.34(-2.64%) |
Nov 09, 2009 | 13.10 | 13.21 | 12.87 | 13.04 | 53,237 | +0.03(+0.24%) |
Nov 06, 2009 | 13.00 | 13.20 | 12.90 | 13.01 | 35,207 | -0.15(-1.17%) |
Nov 05, 2009 | 12.92 | 13.19 | 12.80 | 13.17 | 78,445 | +0.42(+3.28%) |
Nov 04, 2009 | 13.22 | 13.23 | 12.71 | 12.75 | 148,186 | -0.37(-2.79%) |
Nov 03, 2009 | 12.98 | 13.14 | 12.85 | 13.11 | 90,687 | +0.06(+0.49%) |