Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.72 | 13.72 | 13.10 | 13.14 | 196,243 | -0.48(-3.52%) |
Jan 28, 2010 | 13.97 | 14.01 | 13.60 | 13.62 | 135,215 | -0.27(-1.94%) |
Jan 27, 2010 | 13.85 | 14.03 | 13.78 | 13.89 | 103,061 | +0.01(+0.07%) |
Jan 26, 2010 | 13.96 | 14.00 | 13.73 | 13.88 | 240,549 | -0.20(-1.42%) |
Jan 25, 2010 | 13.95 | 14.38 | 13.90 | 14.08 | 169,974 | +0.13(+0.93%) |
Jan 22, 2010 | 13.72 | 14.28 | 13.72 | 13.95 | 206,829 | +0.19(+1.38%) |
Jan 21, 2010 | 13.77 | 13.91 | 13.70 | 13.76 | 121,922 | -0.08(-0.58%) |
Jan 20, 2010 | 13.92 | 14.06 | 13.80 | 13.84 | 129,083 | -0.27(-1.91%) |
Jan 19, 2010 | 14.06 | 14.14 | 14.00 | 14.11 | 93,468 | +0.02(+0.14%) |
Jan 15, 2010 | 14.20 | 14.09 | 14.09 | 14.09 | 68,500 | -0.17(-1.19%) |
Jan 14, 2010 | 14.17 | 14.31 | 14.13 | 14.26 | 64,110 | +0.12(+0.85%) |
Jan 13, 2010 | 14.03 | 14.17 | 14.01 | 14.14 | 62,921 | +0.08(+0.57%) |
Jan 12, 2010 | 14.11 | 14.17 | 13.90 | 14.06 | 193,220 | -0.20(-1.40%) |
Jan 11, 2010 | 14.12 | 14.31 | 13.86 | 14.26 | 273,867 | +0.31(+2.22%) |
Jan 08, 2010 | 14.11 | 14.11 | 13.94 | 13.95 | 163,650 | -0.15(-1.06%) |
Jan 07, 2010 | 14.20 | 14.20 | 13.93 | 14.10 | 125,122 | -0.06(-0.42%) |
Jan 06, 2010 | 13.51 | 14.20 | 13.51 | 14.16 | 213,642 | +0.65(+4.81%) |
Jan 05, 2010 | 13.50 | 13.63 | 13.41 | 13.51 | 144,987 | +0.00(+0.00%) |
Jan 04, 2010 | 13.57 | 13.78 | 13.50 | 13.51 | 140,097 | -0.05(-0.37%) |
Dec 31, 2009 | 13.47 | 13.56 | 13.56 | 13.56 | 109,700 | +0.11(+0.82%) |
Dec 30, 2009 | 13.61 | 13.61 | 13.31 | 13.45 | 111,985 | -0.18(-1.32%) |
Dec 29, 2009 | 13.70 | 13.70 | 13.48 | 13.63 | 75,439 | +0.09(+0.66%) |
Dec 28, 2009 | 13.52 | 13.66 | 13.43 | 13.54 | 52,391 | +0.01(+0.07%) |
Dec 24, 2009 | 13.54 | 13.54 | 13.42 | 13.53 | 49,776 | +0.08(+0.59%) |
Dec 23, 2009 | 13.34 | 13.50 | 13.29 | 13.45 | 84,447 | +0.15(+1.13%) |
Dec 22, 2009 | 13.40 | 13.45 | 13.25 | 13.30 | 84,017 | -0.11(-0.82%) |
Dec 21, 2009 | 13.26 | 13.53 | 13.23 | 13.41 | 96,211 | +0.09(+0.68%) |
Dec 18, 2009 | 13.41 | 13.48 | 13.16 | 13.32 | 127,107 | +0.04(+0.30%) |
Dec 17, 2009 | 13.60 | 13.68 | 13.20 | 13.28 | 223,238 | -0.55(-3.98%) |
Dec 16, 2009 | 13.20 | 13.91 | 13.04 | 13.83 | 289,550 | +0.67(+5.09%) |
Dec 15, 2009 | 12.68 | 13.39 | 12.53 | 13.16 | 268,828 | +0.52(+4.11%) |
Dec 14, 2009 | 12.61 | 12.64 | 12.56 | 12.64 | 165,766 | +0.15(+1.20%) |
Dec 11, 2009 | 12.80 | 12.81 | 12.44 | 12.49 | 181,343 | -0.33(-2.57%) |
Dec 10, 2009 | 12.79 | 12.86 | 12.74 | 12.82 | 70,034 | +0.13(+1.02%) |
Dec 09, 2009 | 12.61 | 12.74 | 12.49 | 12.69 | 89,866 | +0.15(+1.20%) |
Dec 08, 2009 | 12.62 | 12.67 | 12.49 | 12.54 | 107,860 | -0.08(-0.63%) |
Dec 07, 2009 | 12.63 | 12.83 | 12.61 | 12.62 | 66,851 | +0.03(+0.24%) |
Dec 04, 2009 | 12.40 | 12.66 | 12.40 | 12.59 | 165,777 | +0.20(+1.61%) |
Dec 03, 2009 | 12.58 | 12.58 | 12.36 | 12.39 | 189,351 | -0.14(-1.12%) |
Dec 02, 2009 | 12.40 | 12.58 | 12.40 | 12.53 | 134,824 | +0.05(+0.40%) |
Dec 01, 2009 | 12.57 | 12.61 | 12.47 | 12.48 | 106,042 | +0.05(+0.40%) |
Nov 30, 2009 | 12.46 | 12.63 | 12.35 | 12.43 | 142,640 | +0.03(+0.24%) |
Nov 27, 2009 | 12.26 | 12.42 | 12.13 | 12.40 | 123,789 | -0.44(-3.43%) |
Nov 25, 2009 | 12.81 | 12.86 | 12.67 | 12.84 | 145,279 | +0.17(+1.34%) |
Nov 24, 2009 | 12.42 | 12.75 | 12.32 | 12.67 | 190,837 | +0.27(+2.18%) |
Nov 23, 2009 | 12.15 | 12.46 | 12.15 | 12.40 | 119,337 | +0.39(+3.25%) |
Nov 20, 2009 | 12.11 | 12.11 | 11.91 | 12.01 | 161,538 | -0.13(-1.07%) |
Nov 19, 2009 | 12.07 | 12.19 | 11.97 | 12.14 | 111,357 | -0.01(-0.08%) |
Nov 18, 2009 | 12.45 | 12.46 | 12.11 | 12.15 | 272,957 | -0.29(-2.33%) |
Nov 17, 2009 | 12.34 | 12.50 | 12.33 | 12.44 | 311,529 | -0.14(-1.11%) |
Nov 16, 2009 | 12.59 | 12.67 | 12.52 | 12.58 | 177,494 | -0.01(-0.08%) |
Nov 13, 2009 | 12.46 | 12.59 | 12.42 | 12.59 | 300,123 | +0.15(+1.21%) |
Nov 12, 2009 | 12.21 | 12.49 | 12.16 | 12.44 | 134,122 | +0.14(+1.14%) |
Nov 11, 2009 | 12.51 | 12.59 | 12.26 | 12.30 | 151,662 | -0.16(-1.28%) |
Nov 10, 2009 | 12.21 | 12.62 | 12.20 | 12.46 | 198,756 | +0.22(+1.80%) |
Nov 09, 2009 | 12.51 | 12.57 | 12.16 | 12.24 | 202,747 | +0.02(+0.16%) |
Nov 06, 2009 | 11.93 | 12.27 | 11.84 | 12.22 | 215,432 | +0.23(+1.92%) |
Nov 05, 2009 | 11.98 | 12.00 | 11.52 | 11.99 | 294,699 | -0.02(-0.17%) |
Nov 04, 2009 | 12.31 | 12.35 | 11.99 | 12.01 | 216,708 | -0.18(-1.48%) |
Nov 03, 2009 | 12.04 | 12.27 | 12.00 | 12.19 | 141,326 | +0.14(+1.16%) |