Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.22 | 14.37 | 13.61 | 14.26 | 197,278 | +0.06(+0.39%) |
Jan 28, 2010 | 14.36 | 14.36 | 13.69 | 14.21 | 156,291 | -0.18(-1.22%) |
Jan 27, 2010 | 14.02 | 14.42 | 13.97 | 14.38 | 196,176 | +0.26(+1.87%) |
Jan 26, 2010 | 14.14 | 14.20 | 13.70 | 14.12 | 209,771 | -0.10(-0.73%) |
Jan 25, 2010 | 14.52 | 14.74 | 14.06 | 14.22 | 148,336 | -0.27(-1.88%) |
Jan 22, 2010 | 14.75 | 15.02 | 14.48 | 14.50 | 138,586 | -0.30(-2.05%) |
Jan 21, 2010 | 15.27 | 15.30 | 14.80 | 14.80 | 148,730 | -0.41(-2.68%) |
Jan 20, 2010 | 15.26 | 15.44 | 14.86 | 15.21 | 173,642 | -0.18(-1.20%) |
Jan 19, 2010 | 15.16 | 15.47 | 15.16 | 15.39 | 174,801 | +0.30(+1.96%) |
Jan 15, 2010 | 15.59 | 15.10 | 15.10 | 15.10 | 237,500 | -0.42(-2.68%) |
Jan 14, 2010 | 15.49 | 15.58 | 15.46 | 15.51 | 87,622 | -0.06(-0.41%) |
Jan 13, 2010 | 15.56 | 15.64 | 15.51 | 15.58 | 132,295 | +0.02(+0.15%) |
Jan 12, 2010 | 15.26 | 15.59 | 15.21 | 15.55 | 192,727 | +0.16(+1.04%) |
Jan 11, 2010 | 14.99 | 15.44 | 14.97 | 15.39 | 229,628 | +0.54(+3.61%) |
Jan 08, 2010 | 14.74 | 14.89 | 14.63 | 14.86 | 127,013 | +0.03(+0.22%) |
Jan 07, 2010 | 14.88 | 14.90 | 14.49 | 14.82 | 200,088 | -0.06(-0.38%) |
Jan 06, 2010 | 15.33 | 15.42 | 14.76 | 14.88 | 436,745 | -0.42(-2.72%) |
Jan 05, 2010 | 15.74 | 15.88 | 15.27 | 15.30 | 452,500 | -0.50(-3.19%) |
Jan 04, 2010 | 15.62 | 15.81 | 15.58 | 15.80 | 97,887 | +0.41(+2.65%) |
Dec 31, 2009 | 15.84 | 15.39 | 15.39 | 15.39 | 210,250 | -0.50(-3.17%) |
Dec 30, 2009 | 15.82 | 15.91 | 15.43 | 15.90 | 105,848 | +0.06(+0.35%) |
Dec 29, 2009 | 15.53 | 15.91 | 15.24 | 15.84 | 137,397 | +0.30(+1.90%) |
Dec 28, 2009 | 15.42 | 15.55 | 15.22 | 15.54 | 131,991 | +0.21(+1.36%) |
Dec 24, 2009 | 15.48 | 15.70 | 15.24 | 15.34 | 45,763 | -0.09(-0.57%) |
Dec 23, 2009 | 15.29 | 15.54 | 15.18 | 15.42 | 204,380 | +0.23(+1.53%) |
Dec 22, 2009 | 15.20 | 15.31 | 15.16 | 15.19 | 192,630 | +0.00(+0.00%) |
Dec 21, 2009 | 15.15 | 15.25 | 14.44 | 15.19 | 223,417 | +0.06(+0.37%) |
Dec 18, 2009 | 14.97 | 15.14 | 14.78 | 15.14 | 382,057 | +0.22(+1.50%) |
Dec 17, 2009 | 14.96 | 14.99 | 14.70 | 14.91 | 333,701 | -0.05(-0.32%) |
Dec 16, 2009 | 14.70 | 14.98 | 14.61 | 14.96 | 284,183 | +0.31(+2.13%) |
Dec 15, 2009 | 14.46 | 14.72 | 14.36 | 14.65 | 147,418 | +0.16(+1.10%) |
Dec 14, 2009 | 14.42 | 14.49 | 14.34 | 14.49 | 68,955 | +0.14(+1.00%) |
Dec 11, 2009 | 14.29 | 14.47 | 14.09 | 14.34 | 374,823 | +0.07(+0.50%) |
Dec 10, 2009 | 14.14 | 14.34 | 14.06 | 14.27 | 293,095 | +0.14(+1.02%) |
Dec 09, 2009 | 14.14 | 14.20 | 13.90 | 14.13 | 71,905 | +0.02(+0.11%) |
Dec 08, 2009 | 13.98 | 14.18 | 13.94 | 14.11 | 82,298 | -0.02(-0.11%) |
Dec 07, 2009 | 14.06 | 14.19 | 13.97 | 14.13 | 96,728 | +0.02(+0.17%) |
Dec 04, 2009 | 13.99 | 14.23 | 13.86 | 14.10 | 118,336 | +0.38(+2.74%) |
Dec 03, 2009 | 13.83 | 14.09 | 13.72 | 13.73 | 165,066 | -0.03(-0.23%) |
Dec 02, 2009 | 13.39 | 13.81 | 13.39 | 13.76 | 185,558 | +0.34(+2.50%) |
Dec 01, 2009 | 13.27 | 13.46 | 13.27 | 13.42 | 456,667 | +0.24(+1.82%) |
Nov 30, 2009 | 13.47 | 13.61 | 13.04 | 13.18 | 245,486 | -0.33(-2.43%) |
Nov 27, 2009 | 13.43 | 13.78 | 13.40 | 13.51 | 83,082 | -0.26(-1.92%) |
Nov 25, 2009 | 13.86 | 13.98 | 13.73 | 13.78 | 153,540 | -0.07(-0.52%) |
Nov 24, 2009 | 13.90 | 13.91 | 13.72 | 13.85 | 125,201 | -0.08(-0.57%) |
Nov 23, 2009 | 13.89 | 14.25 | 13.72 | 13.93 | 91,373 | +0.21(+1.52%) |
Nov 20, 2009 | 13.48 | 13.75 | 13.48 | 13.72 | 170,128 | +0.12(+0.88%) |
Nov 19, 2009 | 13.54 | 13.67 | 13.26 | 13.60 | 135,766 | -0.06(-0.47%) |
Nov 18, 2009 | 13.81 | 13.91 | 13.66 | 13.66 | 72,580 | -0.18(-1.33%) |
Nov 17, 2009 | 13.80 | 13.98 | 13.67 | 13.85 | 69,327 | -0.05(-0.35%) |
Nov 16, 2009 | 13.56 | 14.00 | 13.38 | 13.90 | 166,786 | +0.44(+3.27%) |
Nov 13, 2009 | 13.67 | 13.74 | 13.30 | 13.46 | 100,655 | -0.10(-0.77%) |
Nov 12, 2009 | 13.63 | 13.71 | 13.38 | 13.56 | 299,242 | -0.06(-0.41%) |
Nov 11, 2009 | 13.81 | 13.83 | 13.56 | 13.62 | 132,715 | -0.06(-0.47%) |
Nov 10, 2009 | 13.73 | 14.15 | 13.58 | 13.68 | 177,221 | -0.06(-0.47%) |
Nov 09, 2009 | 13.74 | 13.89 | 13.66 | 13.74 | 100,760 | +0.06(+0.47%) |
Nov 06, 2009 | 13.60 | 13.79 | 13.42 | 13.68 | 93,371 | -0.08(-0.58%) |
Nov 05, 2009 | 13.34 | 13.79 | 13.32 | 13.76 | 122,380 | +0.49(+3.68%) |
Nov 04, 2009 | 13.56 | 13.56 | 13.24 | 13.27 | 149,123 | -0.18(-1.31%) |
Nov 03, 2009 | 13.42 | 13.45 | 13.19 | 13.45 | 118,761 | -0.06(-0.47%) |