Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.51 | 14.08 | 13.40 | 13.65 | 789,171 | +0.20(+1.52%) |
Jan 28, 2010 | 13.39 | 13.74 | 12.94 | 13.45 | 488,313 | +0.10(+0.76%) |
Jan 27, 2010 | 12.97 | 13.39 | 12.59 | 13.35 | 450,412 | +0.28(+2.14%) |
Jan 26, 2010 | 13.50 | 13.67 | 13.03 | 13.07 | 341,016 | -0.55(-4.05%) |
Jan 25, 2010 | 13.34 | 13.92 | 12.92 | 13.62 | 616,701 | +0.43(+3.28%) |
Jan 22, 2010 | 13.22 | 13.89 | 12.78 | 13.18 | 590,015 | -0.10(-0.77%) |
Jan 21, 2010 | 13.63 | 13.70 | 12.95 | 13.29 | 643,041 | -0.40(-2.92%) |
Jan 20, 2010 | 13.66 | 13.74 | 13.28 | 13.68 | 642,621 | -0.17(-1.23%) |
Jan 19, 2010 | 13.65 | 13.97 | 13.34 | 13.85 | 240,829 | +0.30(+2.19%) |
Jan 15, 2010 | 13.76 | 13.56 | 13.56 | 13.56 | 610,879 | -0.27(-1.96%) |
Jan 14, 2010 | 14.04 | 14.22 | 13.64 | 13.83 | 256,688 | -0.32(-2.28%) |
Jan 13, 2010 | 14.33 | 14.33 | 13.85 | 14.15 | 142,070 | -0.06(-0.42%) |
Jan 12, 2010 | 14.73 | 14.75 | 14.16 | 14.21 | 199,909 | -0.73(-4.89%) |
Jan 11, 2010 | 15.09 | 15.30 | 14.49 | 14.94 | 147,020 | +0.01(+0.06%) |
Jan 08, 2010 | 14.81 | 15.59 | 14.81 | 14.93 | 198,396 | +0.05(+0.34%) |
Jan 07, 2010 | 14.60 | 15.59 | 14.60 | 14.88 | 452,892 | +0.22(+1.51%) |
Jan 06, 2010 | 14.47 | 14.77 | 14.33 | 14.66 | 309,101 | +0.13(+0.88%) |
Jan 05, 2010 | 14.82 | 14.90 | 14.26 | 14.53 | 347,657 | -0.27(-1.83%) |
Jan 04, 2010 | 14.69 | 15.17 | 14.52 | 14.81 | 463,570 | +0.40(+2.77%) |
Dec 31, 2009 | 14.50 | 14.41 | 14.41 | 14.41 | 267,392 | -0.14(-0.99%) |
Dec 30, 2009 | 14.23 | 14.60 | 14.18 | 14.55 | 300,115 | +0.16(+1.12%) |
Dec 29, 2009 | 14.45 | 14.49 | 14.15 | 14.39 | 216,729 | +0.03(+0.24%) |
Dec 28, 2009 | 14.75 | 14.86 | 14.04 | 14.36 | 189,074 | -0.25(-1.74%) |
Dec 24, 2009 | 14.82 | 14.96 | 14.53 | 14.61 | 45,172 | -0.08(-0.58%) |
Dec 23, 2009 | 14.87 | 15.31 | 14.27 | 14.70 | 229,891 | -0.18(-1.20%) |
Dec 22, 2009 | 14.54 | 15.16 | 14.36 | 14.87 | 291,583 | +0.35(+2.40%) |
Dec 21, 2009 | 14.41 | 15.11 | 13.97 | 14.53 | 929,226 | +0.27(+1.91%) |
Dec 18, 2009 | 14.86 | 15.30 | 14.11 | 14.25 | 4,273,945 | -0.85(-5.62%) |
Dec 17, 2009 | 14.49 | 15.37 | 14.41 | 15.10 | 467,011 | +0.45(+3.07%) |
Dec 16, 2009 | 14.52 | 14.90 | 14.41 | 14.65 | 551,009 | +0.25(+1.77%) |
Dec 15, 2009 | 14.73 | 14.77 | 14.24 | 14.40 | 405,952 | -0.46(-3.09%) |
Dec 14, 2009 | 14.46 | 14.86 | 14.43 | 14.86 | 474,246 | +0.23(+1.57%) |
Dec 11, 2009 | 13.68 | 14.89 | 13.63 | 14.63 | 1,023,573 | +1.00(+7.35%) |
Dec 10, 2009 | 14.18 | 14.18 | 13.52 | 13.63 | 237,030 | -0.48(-3.43%) |
Dec 09, 2009 | 13.87 | 14.17 | 13.72 | 14.11 | 252,129 | +0.30(+2.15%) |
Dec 08, 2009 | 13.79 | 14.05 | 13.57 | 13.81 | 188,048 | -0.14(-1.03%) |
Dec 07, 2009 | 14.02 | 14.20 | 13.80 | 13.96 | 223,796 | -0.03(-0.18%) |
Dec 04, 2009 | 14.08 | 14.50 | 13.52 | 13.98 | 1,056,970 | +0.61(+4.57%) |
Dec 03, 2009 | 13.87 | 13.88 | 13.37 | 13.37 | 328,991 | -0.39(-2.84%) |
Dec 02, 2009 | 13.99 | 14.08 | 13.53 | 13.76 | 391,237 | -0.23(-1.64%) |
Dec 01, 2009 | 13.97 | 14.31 | 13.77 | 13.99 | 445,415 | +0.23(+1.67%) |
Nov 30, 2009 | 13.44 | 13.82 | 13.03 | 13.76 | 261,483 | +0.48(+3.64%) |
Nov 27, 2009 | 13.27 | 13.56 | 13.19 | 13.28 | 66,575 | -0.59(-4.23%) |
Nov 25, 2009 | 13.96 | 14.00 | 13.65 | 13.86 | 124,813 | -0.04(-0.30%) |
Nov 24, 2009 | 13.77 | 13.99 | 13.60 | 13.91 | 141,971 | +0.12(+0.86%) |
Nov 23, 2009 | 13.54 | 14.01 | 13.54 | 13.79 | 160,726 | +0.50(+3.77%) |
Nov 20, 2009 | 13.15 | 13.29 | 13.04 | 13.29 | 118,391 | +0.06(+0.45%) |
Nov 19, 2009 | 13.27 | 13.44 | 13.05 | 13.23 | 154,787 | -0.24(-1.77%) |
Nov 18, 2009 | 13.51 | 13.69 | 13.17 | 13.46 | 143,081 | -0.08(-0.56%) |
Nov 17, 2009 | 13.63 | 13.71 | 13.39 | 13.54 | 102,818 | -0.19(-1.36%) |
Nov 16, 2009 | 13.24 | 13.89 | 13.24 | 13.73 | 170,491 | +0.67(+5.14%) |
Nov 13, 2009 | 12.82 | 13.20 | 12.72 | 13.06 | 103,266 | +0.27(+2.13%) |
Nov 12, 2009 | 13.29 | 13.40 | 12.65 | 12.79 | 153,193 | -0.51(-3.83%) |
Nov 11, 2009 | 13.38 | 13.42 | 13.06 | 13.29 | 115,759 | +0.12(+0.90%) |
Nov 10, 2009 | 12.97 | 13.28 | 12.93 | 13.18 | 351,805 | +0.07(+0.52%) |
Nov 09, 2009 | 12.88 | 13.15 | 12.79 | 13.11 | 204,654 | +0.42(+3.35%) |
Nov 06, 2009 | 12.56 | 12.79 | 12.39 | 12.68 | 153,326 | -0.03(-0.27%) |
Nov 05, 2009 | 12.32 | 12.79 | 12.21 | 12.72 | 285,996 | +0.59(+4.83%) |
Nov 04, 2009 | 12.40 | 12.83 | 12.11 | 12.13 | 464,882 | -0.28(-2.26%) |
Nov 03, 2009 | 12.21 | 12.46 | 12.07 | 12.41 | 413,797 | +0.13(+1.04%) |