Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.43 | 14.43 | 14.20 | 14.25 | 3,339 | +0.11(+0.78%) |
Jan 28, 2010 | 14.17 | 14.17 | 14.05 | 14.14 | 1,640 | -0.29(-2.03%) |
Jan 27, 2010 | 14.43 | 14.43 | 14.24 | 14.43 | 1,355 | -0.39(-2.62%) |
Jan 26, 2010 | 14.92 | 14.98 | 14.74 | 14.82 | 15,580 | -0.24(-1.62%) |
Jan 25, 2010 | 15.07 | 15.07 | 15.00 | 15.06 | 2,835 | +0.13(+0.86%) |
Jan 22, 2010 | 14.98 | 15.21 | 14.90 | 14.93 | 8,225 | -0.12(-0.79%) |
Jan 21, 2010 | 15.22 | 15.22 | 15.05 | 15.05 | 105,890 | -0.76(-4.81%) |
Jan 20, 2010 | 15.98 | 16.11 | 15.76 | 15.81 | 5,080 | -0.56(-3.42%) |
Jan 19, 2010 | 16.40 | 16.40 | 16.32 | 16.37 | 2,185 | +0.23(+1.43%) |
Jan 15, 2010 | 16.14 | 16.14 | 16.14 | 0 | -0.27(-1.64%) | |
Jan 14, 2010 | 15.94 | 16.47 | 15.93 | 16.41 | 15,035 | +0.46(+2.86%) |
Jan 13, 2010 | 15.75 | 16.04 | 15.75 | 15.95 | 8,390 | +0.10(+0.61%) |
Jan 12, 2010 | 15.63 | 15.85 | 15.38 | 15.85 | 3,665 | +0.20(+1.27%) |
Jan 11, 2010 | 15.64 | 15.74 | 15.56 | 15.66 | 15,190 | -0.09(-0.55%) |
Jan 08, 2010 | 15.64 | 15.86 | 15.64 | 15.74 | 7,355 | +0.09(+0.54%) |
Jan 07, 2010 | 15.63 | 15.77 | 15.63 | 15.66 | 9,540 | -0.16(-1.00%) |
Jan 06, 2010 | 15.50 | 15.86 | 15.49 | 15.81 | 9,510 | +0.49(+3.23%) |
Jan 05, 2010 | 15.23 | 15.32 | 15.20 | 15.32 | 18,950 | +0.34(+2.30%) |
Jan 04, 2010 | 14.75 | 14.98 | 14.75 | 14.98 | 8,785 | +0.67(+4.69%) |
Dec 31, 2009 | 14.30 | 14.30 | 14.30 | 0 | +0.09(+0.67%) | |
Dec 30, 2009 | 14.39 | 14.40 | 14.20 | 14.21 | 9,135 | -0.53(-3.63%) |
Dec 29, 2009 | 14.78 | 14.92 | 14.52 | 14.74 | 22,325 | +0.19(+1.33%) |
Dec 28, 2009 | 14.55 | 14.55 | 14.55 | 14.55 | 600 | +0.06(+0.41%) |
Dec 24, 2009 | 14.49 | 14.50 | 14.45 | 14.49 | 1,475 | -0.12(-0.80%) |
Dec 23, 2009 | 14.28 | 14.61 | 14.28 | 14.61 | 4,925 | +0.33(+2.32%) |
Dec 22, 2009 | 14.30 | 14.44 | 14.28 | 14.28 | 15,610 | +0.09(+0.61%) |
Dec 21, 2009 | 14.19 | 14.24 | 14.10 | 14.19 | 21,270 | +0.12(+0.83%) |
Dec 18, 2009 | 14.27 | 14.27 | 14.00 | 14.07 | 22,470 | -0.07(-0.48%) |
Dec 17, 2009 | 14.36 | 14.36 | 14.00 | 14.14 | 65,750 | -0.63(-4.26%) |
Dec 16, 2009 | 14.84 | 14.84 | 14.69 | 14.77 | 4,950 | +0.19(+1.27%) |
Dec 15, 2009 | 14.46 | 14.64 | 14.42 | 14.58 | 2,695 | +0.33(+2.28%) |
Dec 14, 2009 | 14.24 | 14.28 | 14.10 | 14.26 | 1,510 | -0.23(-1.62%) |
Dec 11, 2009 | 14.34 | 14.49 | 14.31 | 14.49 | 47,795 | +0.24(+1.72%) |
Dec 10, 2009 | 13.99 | 14.25 | 13.95 | 14.25 | 2,130 | +0.77(+5.68%) |
Dec 09, 2009 | 13.20 | 13.48 | 13.20 | 13.48 | 3,181 | +0.26(+1.99%) |
Dec 08, 2009 | 13.12 | 13.22 | 13.07 | 13.22 | 1,785 | -0.22(-1.62%) |
Dec 07, 2009 | 13.41 | 13.46 | 13.40 | 13.44 | 22,435 | +0.10(+0.73%) |
Dec 04, 2009 | 13.57 | 13.59 | 13.34 | 13.34 | 1,860 | -0.13(-1.00%) |
Dec 03, 2009 | 13.72 | 13.75 | 13.47 | 13.47 | 3,405 | -0.38(-2.78%) |
Dec 02, 2009 | 14.13 | 14.13 | 13.86 | 13.86 | 680 | -0.04(-0.29%) |
Dec 01, 2009 | 13.99 | 14.00 | 13.90 | 13.90 | 1,110 | +0.10(+0.73%) |
Nov 30, 2009 | 13.68 | 13.85 | 13.68 | 13.80 | 30,683 | +0.13(+0.95%) |
Nov 27, 2009 | 13.45 | 13.67 | 13.45 | 13.67 | 1,025 | -0.14(-1.03%) |
Nov 25, 2009 | 13.81 | 13.84 | 13.73 | 13.81 | 1,870 | +0.47(+3.54%) |
Nov 24, 2009 | 13.26 | 13.38 | 13.26 | 13.34 | 19,399 | +0.02(+0.18%) |
Nov 23, 2009 | 13.56 | 13.56 | 13.29 | 13.32 | 2,335 | +0.30(+2.31%) |
Nov 20, 2009 | 13.05 | 13.06 | 12.93 | 13.02 | 4,105 | -0.32(-2.40%) |
Nov 19, 2009 | 13.35 | 13.36 | 13.20 | 13.34 | 3,585 | -0.20(-1.47%) |
Nov 18, 2009 | 13.88 | 13.88 | 13.53 | 13.53 | 1,270 | -0.32(-2.30%) |
Nov 17, 2009 | 13.75 | 13.89 | 13.58 | 13.85 | 4,617 | +0.32(+2.35%) |
Nov 16, 2009 | 13.90 | 13.90 | 13.42 | 13.53 | 1,240 | -0.08(-0.62%) |
Nov 13, 2009 | 13.49 | 13.69 | 13.49 | 13.62 | 1,130 | -0.11(-0.79%) |
Nov 12, 2009 | 13.67 | 13.77 | 13.58 | 13.73 | 1,520 | -0.48(-3.40%) |
Nov 11, 2009 | 14.34 | 14.35 | 14.19 | 14.21 | 1,125 | -0.36(-2.50%) |
Nov 10, 2009 | 14.62 | 14.72 | 14.57 | 14.57 | 910 | -0.78(-5.05%) |
Nov 09, 2009 | 15.50 | 15.59 | 15.33 | 15.35 | 1,405 | +0.43(+2.88%) |
Nov 06, 2009 | 14.94 | 14.94 | 14.75 | 14.92 | 3,250 | -0.08(-0.50%) |
Nov 05, 2009 | 14.96 | 15.05 | 14.96 | 15.00 | 1,325 | +0.04(+0.24%) |
Nov 04, 2009 | 14.99 | 15.00 | 14.91 | 14.96 | 890 | +0.18(+1.21%) |
Nov 03, 2009 | 14.63 | 14.84 | 14.63 | 14.78 | 1,285 | +0.38(+2.65%) |