Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.93 | 14.18 | 13.58 | 13.68 | 1,693,410 | -0.21(-1.48%) |
Jan 28, 2010 | 14.25 | 14.25 | 13.78 | 13.88 | 1,379,190 | -0.31(-2.17%) |
Jan 27, 2010 | 14.08 | 14.24 | 13.90 | 14.19 | 1,540,762 | +0.11(+0.77%) |
Jan 26, 2010 | 14.13 | 14.43 | 14.06 | 14.08 | 1,332,823 | -0.12(-0.84%) |
Jan 25, 2010 | 14.42 | 14.46 | 13.91 | 14.20 | 1,260,025 | -0.09(-0.64%) |
Jan 22, 2010 | 14.34 | 14.53 | 14.16 | 14.29 | 3,042,731 | -0.15(-1.01%) |
Jan 21, 2010 | 13.66 | 14.60 | 13.66 | 14.44 | 3,598,002 | +0.86(+6.33%) |
Jan 20, 2010 | 13.37 | 13.68 | 13.35 | 13.58 | 1,166,462 | +0.04(+0.32%) |
Jan 19, 2010 | 13.39 | 13.62 | 13.36 | 13.53 | 622,082 | +0.14(+1.01%) |
Jan 15, 2010 | 13.52 | 13.40 | 13.40 | 13.40 | 997,780 | -0.17(-1.23%) |
Jan 14, 2010 | 13.51 | 13.62 | 13.40 | 13.57 | 896,904 | +0.09(+0.64%) |
Jan 13, 2010 | 13.43 | 13.51 | 13.19 | 13.48 | 1,365,433 | +0.49(+3.74%) |
Jan 12, 2010 | 13.09 | 13.18 | 12.81 | 12.99 | 855,967 | -0.26(-1.96%) |
Jan 11, 2010 | 13.40 | 13.40 | 13.10 | 13.25 | 929,057 | -0.03(-0.24%) |
Jan 08, 2010 | 13.38 | 13.44 | 13.15 | 13.29 | 857,011 | -0.15(-1.09%) |
Jan 07, 2010 | 13.45 | 13.48 | 13.29 | 13.43 | 1,291,813 | -0.08(-0.60%) |
Jan 06, 2010 | 13.25 | 13.55 | 13.16 | 13.51 | 1,401,419 | +0.19(+1.42%) |
Jan 05, 2010 | 13.11 | 13.33 | 13.03 | 13.32 | 1,025,725 | +0.21(+1.61%) |
Jan 04, 2010 | 12.93 | 13.12 | 12.83 | 13.11 | 1,106,828 | +0.27(+2.10%) |
Dec 31, 2009 | 13.01 | 12.84 | 12.84 | 12.84 | 766,426 | -0.17(-1.29%) |
Dec 30, 2009 | 12.84 | 13.02 | 12.72 | 13.01 | 447,111 | +0.04(+0.29%) |
Dec 29, 2009 | 13.03 | 13.11 | 12.89 | 12.97 | 659,382 | +0.01(+0.04%) |
Dec 28, 2009 | 13.17 | 13.23 | 12.92 | 12.97 | 759,175 | -0.15(-1.15%) |
Dec 24, 2009 | 13.06 | 13.17 | 13.06 | 13.12 | 217,647 | +0.07(+0.54%) |
Dec 23, 2009 | 12.97 | 13.09 | 12.88 | 13.05 | 715,120 | +0.10(+0.79%) |
Dec 22, 2009 | 12.81 | 12.95 | 12.70 | 12.95 | 1,142,225 | +0.11(+0.84%) |
Dec 21, 2009 | 12.96 | 13.10 | 12.79 | 12.84 | 961,846 | -0.10(-0.75%) |
Dec 18, 2009 | 12.77 | 12.93 | 12.67 | 12.93 | 2,416,100 | +0.23(+1.79%) |
Dec 17, 2009 | 12.59 | 12.79 | 12.58 | 12.71 | 1,135,792 | -0.06(-0.47%) |
Dec 16, 2009 | 12.65 | 12.94 | 12.60 | 12.77 | 1,040,848 | +0.17(+1.37%) |
Dec 15, 2009 | 12.46 | 12.71 | 12.41 | 12.59 | 1,038,483 | +0.02(+0.13%) |
Dec 14, 2009 | 12.44 | 12.58 | 12.44 | 12.58 | 1,061,096 | +0.14(+1.09%) |
Dec 11, 2009 | 12.50 | 12.55 | 12.22 | 12.44 | 727,816 | +0.03(+0.22%) |
Dec 10, 2009 | 12.64 | 12.67 | 12.38 | 12.42 | 782,564 | -0.10(-0.78%) |
Dec 09, 2009 | 12.52 | 12.56 | 12.29 | 12.51 | 1,096,082 | +0.02(+0.17%) |
Dec 08, 2009 | 12.48 | 12.60 | 12.26 | 12.49 | 1,865,955 | -0.16(-1.28%) |
Dec 07, 2009 | 12.98 | 13.02 | 12.64 | 12.65 | 1,162,359 | -0.39(-2.98%) |
Dec 04, 2009 | 12.86 | 13.05 | 12.66 | 13.04 | 1,369,294 | +0.38(+3.03%) |
Dec 03, 2009 | 13.10 | 13.20 | 12.63 | 12.66 | 1,385,128 | -0.40(-3.06%) |
Dec 02, 2009 | 13.29 | 13.31 | 13.02 | 13.06 | 986,795 | -0.12(-0.94%) |
Dec 01, 2009 | 13.37 | 13.40 | 13.11 | 13.18 | 1,049,112 | +0.06(+0.45%) |
Nov 30, 2009 | 12.83 | 13.16 | 12.68 | 13.12 | 1,547,380 | +0.31(+2.40%) |
Nov 27, 2009 | 13.13 | 13.18 | 12.79 | 12.82 | 1,343,745 | -0.70(-5.16%) |
Nov 25, 2009 | 13.75 | 13.75 | 13.50 | 13.51 | 885,562 | -0.15(-1.07%) |
Nov 24, 2009 | 13.75 | 13.76 | 13.52 | 13.66 | 867,828 | -0.13(-0.94%) |
Nov 23, 2009 | 13.93 | 14.01 | 13.71 | 13.79 | 1,298,544 | +0.06(+0.47%) |
Nov 20, 2009 | 13.71 | 13.84 | 13.64 | 13.72 | 905,592 | -0.08(-0.59%) |
Nov 19, 2009 | 13.98 | 14.03 | 13.70 | 13.80 | 1,051,490 | -0.38(-2.70%) |
Nov 18, 2009 | 14.05 | 14.23 | 13.87 | 14.19 | 1,147,948 | +0.05(+0.34%) |
Nov 17, 2009 | 14.26 | 14.27 | 14.03 | 14.14 | 1,032,864 | -0.11(-0.80%) |
Nov 16, 2009 | 13.85 | 14.40 | 13.85 | 14.25 | 1,569,116 | +0.48(+3.45%) |
Nov 13, 2009 | 13.87 | 13.94 | 13.68 | 13.78 | 1,064,513 | -0.18(-1.32%) |
Nov 12, 2009 | 14.18 | 14.29 | 13.95 | 13.96 | 1,250,526 | -0.27(-1.90%) |
Nov 11, 2009 | 14.30 | 14.35 | 14.06 | 14.23 | 1,382,572 | +0.17(+1.23%) |
Nov 10, 2009 | 13.64 | 14.13 | 13.59 | 14.06 | 3,112,544 | +0.41(+3.01%) |
Nov 09, 2009 | 13.15 | 13.65 | 13.11 | 13.65 | 1,876,672 | +0.65(+4.99%) |
Nov 06, 2009 | 12.92 | 13.23 | 12.84 | 13.00 | 727,093 | -0.12(-0.95%) |
Nov 05, 2009 | 12.84 | 13.13 | 12.76 | 13.12 | 1,242,000 | +0.47(+3.72%) |
Nov 04, 2009 | 12.98 | 13.16 | 12.61 | 12.65 | 1,551,241 | -0.17(-1.35%) |
Nov 03, 2009 | 12.62 | 12.93 | 12.52 | 12.83 | 1,411,278 | +0.08(+0.59%) |