Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.56 | 16.87 | 15.94 | 16.17 | 1,063,467 | +0.15(+0.95%) |
Jan 28, 2010 | 16.93 | 16.98 | 15.97 | 16.02 | 886,014 | -0.91(-5.35%) |
Jan 27, 2010 | 16.57 | 16.93 | 16.32 | 16.93 | 546,717 | +0.25(+1.48%) |
Jan 26, 2010 | 16.84 | 16.85 | 16.38 | 16.68 | 418,181 | -0.28(-1.67%) |
Jan 25, 2010 | 16.33 | 17.14 | 16.30 | 16.96 | 457,411 | +0.13(+0.77%) |
Jan 22, 2010 | 17.06 | 17.15 | 16.48 | 16.83 | 483,550 | -0.38(-2.23%) |
Jan 21, 2010 | 18.23 | 18.25 | 17.14 | 17.22 | 709,804 | -1.10(-6.01%) |
Jan 20, 2010 | 18.44 | 18.45 | 17.93 | 18.32 | 1,045,941 | -0.45(-2.39%) |
Jan 19, 2010 | 17.69 | 18.96 | 17.69 | 18.77 | 1,450,670 | +1.20(+6.85%) |
Jan 15, 2010 | 17.77 | 17.56 | 17.56 | 17.56 | 736,741 | -0.15(-0.86%) |
Jan 14, 2010 | 17.36 | 18.31 | 16.95 | 17.72 | 980,126 | +0.40(+2.30%) |
Jan 13, 2010 | 16.81 | 17.48 | 16.69 | 17.32 | 534,312 | +0.71(+4.28%) |
Jan 12, 2010 | 16.66 | 16.68 | 16.42 | 16.61 | 385,726 | -0.13(-0.78%) |
Jan 11, 2010 | 16.58 | 16.89 | 16.32 | 16.74 | 1,059,223 | +1.12(+7.19%) |
Jan 08, 2010 | 15.45 | 15.78 | 15.40 | 15.61 | 151,320 | +0.11(+0.70%) |
Jan 07, 2010 | 15.90 | 15.94 | 15.36 | 15.51 | 289,164 | -0.31(-1.97%) |
Jan 06, 2010 | 15.22 | 15.85 | 15.22 | 15.82 | 485,607 | +0.62(+4.05%) |
Jan 05, 2010 | 15.16 | 15.24 | 15.03 | 15.20 | 283,054 | +0.12(+0.77%) |
Jan 04, 2010 | 14.32 | 15.27 | 14.32 | 15.09 | 630,870 | +0.96(+6.82%) |
Dec 31, 2009 | 14.40 | 14.12 | 14.12 | 14.12 | 139,260 | -0.20(-1.42%) |
Dec 30, 2009 | 14.48 | 14.52 | 14.24 | 14.32 | 172,267 | -0.28(-1.93%) |
Dec 29, 2009 | 14.38 | 14.80 | 14.38 | 14.61 | 255,039 | +0.24(+1.66%) |
Dec 28, 2009 | 14.31 | 14.53 | 14.30 | 14.37 | 93,500 | +0.09(+0.66%) |
Dec 24, 2009 | 14.43 | 14.62 | 14.24 | 14.27 | 95,272 | -0.12(-0.81%) |
Dec 23, 2009 | 14.37 | 14.48 | 14.15 | 14.39 | 150,755 | +0.15(+1.07%) |
Dec 22, 2009 | 13.80 | 14.30 | 13.74 | 14.24 | 252,807 | +0.56(+4.08%) |
Dec 21, 2009 | 13.67 | 13.91 | 13.65 | 13.68 | 269,610 | -0.01(-0.05%) |
Dec 18, 2009 | 14.10 | 14.25 | 13.68 | 13.69 | 313,872 | -0.32(-2.28%) |
Dec 17, 2009 | 14.57 | 14.61 | 13.91 | 14.01 | 238,002 | -0.57(-3.93%) |
Dec 16, 2009 | 14.27 | 14.73 | 14.19 | 14.58 | 275,477 | +0.44(+3.13%) |
Dec 15, 2009 | 14.08 | 14.27 | 13.95 | 14.14 | 143,951 | -0.17(-1.22%) |
Dec 14, 2009 | 14.11 | 14.34 | 13.90 | 14.31 | 161,673 | +0.29(+2.07%) |
Dec 11, 2009 | 14.56 | 14.56 | 13.89 | 14.02 | 187,287 | -0.33(-2.32%) |
Dec 10, 2009 | 14.63 | 14.66 | 14.20 | 14.35 | 192,340 | -0.12(-0.85%) |
Dec 09, 2009 | 14.13 | 14.48 | 14.06 | 14.48 | 233,339 | +0.42(+2.99%) |
Dec 08, 2009 | 14.02 | 14.11 | 13.92 | 14.06 | 339,499 | -0.20(-1.37%) |
Dec 07, 2009 | 14.02 | 14.40 | 13.85 | 14.25 | 300,937 | +0.28(+1.97%) |
Dec 04, 2009 | 14.24 | 14.43 | 13.91 | 13.98 | 310,404 | +0.03(+0.21%) |
Dec 03, 2009 | 14.51 | 14.51 | 13.91 | 13.95 | 291,814 | -0.51(-3.51%) |
Dec 02, 2009 | 13.80 | 14.66 | 13.74 | 14.45 | 720,868 | +0.78(+5.72%) |
Dec 01, 2009 | 13.22 | 13.75 | 13.01 | 13.67 | 383,932 | +0.68(+5.24%) |
Nov 30, 2009 | 13.12 | 13.22 | 12.85 | 12.99 | 400,855 | -0.21(-1.59%) |
Nov 27, 2009 | 13.01 | 13.22 | 12.80 | 13.20 | 189,975 | -0.14(-1.09%) |
Nov 25, 2009 | 12.75 | 13.47 | 12.75 | 13.35 | 504,849 | +0.70(+5.50%) |
Nov 24, 2009 | 13.03 | 13.03 | 12.58 | 12.65 | 189,064 | -0.33(-2.51%) |
Nov 23, 2009 | 13.06 | 13.12 | 12.88 | 12.98 | 155,887 | +0.23(+1.82%) |
Nov 20, 2009 | 12.86 | 12.89 | 12.72 | 12.74 | 260,597 | -0.15(-1.18%) |
Nov 19, 2009 | 12.79 | 12.95 | 12.68 | 12.90 | 409,613 | -0.07(-0.56%) |
Nov 18, 2009 | 13.01 | 13.12 | 12.72 | 12.97 | 235,191 | -0.09(-0.67%) |
Nov 17, 2009 | 13.04 | 13.08 | 12.93 | 13.06 | 277,739 | -0.08(-0.61%) |
Nov 16, 2009 | 13.14 | 13.21 | 13.05 | 13.14 | 112,105 | +0.01(+0.11%) |
Nov 13, 2009 | 12.98 | 13.42 | 12.90 | 13.12 | 102,220 | +0.09(+0.72%) |
Nov 12, 2009 | 13.19 | 13.36 | 12.87 | 13.03 | 151,389 | -0.28(-2.07%) |
Nov 11, 2009 | 13.32 | 13.59 | 13.21 | 13.30 | 196,902 | -0.02(-0.16%) |
Nov 10, 2009 | 13.31 | 13.43 | 13.04 | 13.32 | 286,967 | -0.09(-0.70%) |
Nov 09, 2009 | 12.49 | 13.52 | 12.49 | 13.42 | 316,544 | +0.97(+7.80%) |
Nov 06, 2009 | 12.45 | 12.74 | 12.38 | 12.45 | 193,987 | -0.12(-0.92%) |
Nov 05, 2009 | 12.49 | 12.56 | 12.39 | 12.56 | 204,117 | +0.19(+1.52%) |
Nov 04, 2009 | 12.82 | 12.82 | 12.34 | 12.38 | 325,638 | -0.24(-1.90%) |
Nov 03, 2009 | 12.27 | 12.69 | 12.17 | 12.61 | 406,282 | +0.29(+2.35%) |