Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.55 | 14.58 | 14.00 | 14.09 | 1,442,796 | -0.39(-2.69%) |
Jan 28, 2010 | 14.78 | 14.90 | 14.42 | 14.48 | 1,344,314 | -0.36(-2.43%) |
Jan 27, 2010 | 14.88 | 14.96 | 14.66 | 14.84 | 1,449,826 | +0.15(+1.02%) |
Jan 26, 2010 | 14.90 | 14.95 | 14.62 | 14.69 | 1,426,783 | -0.28(-1.87%) |
Jan 25, 2010 | 14.74 | 15.21 | 14.74 | 14.97 | 784,180 | +0.22(+1.49%) |
Jan 22, 2010 | 14.50 | 15.09 | 14.50 | 14.75 | 1,445,692 | +0.28(+1.94%) |
Jan 21, 2010 | 14.50 | 14.55 | 14.39 | 14.47 | 627,123 | -0.06(-0.41%) |
Jan 20, 2010 | 14.50 | 14.57 | 14.48 | 14.53 | 848,562 | +0.00(+0.00%) |
Jan 19, 2010 | 14.47 | 14.58 | 14.45 | 14.53 | 519,671 | +0.03(+0.21%) |
Jan 18, 2010 | 14.50 | 14.51 | 14.43 | 14.50 | 340,599 | -0.03(-0.21%) |
Jan 15, 2010 | 14.56 | 14.63 | 14.50 | 14.53 | 679,194 | -0.08(-0.55%) |
Jan 14, 2010 | 14.51 | 14.65 | 14.51 | 14.61 | 1,132,016 | +0.03(+0.21%) |
Jan 13, 2010 | 14.60 | 14.62 | 14.50 | 14.58 | 652,871 | -0.03(-0.21%) |
Jan 12, 2010 | 14.63 | 14.70 | 14.44 | 14.61 | 869,043 | -0.04(-0.27%) |
Jan 11, 2010 | 14.60 | 14.79 | 14.31 | 14.65 | 1,188,606 | +0.15(+1.03%) |
Jan 08, 2010 | 14.53 | 14.61 | 14.36 | 14.50 | 598,192 | -0.06(-0.41%) |
Jan 07, 2010 | 14.57 | 14.67 | 14.39 | 14.56 | 539,359 | -0.09(-0.61%) |
Jan 06, 2010 | 14.01 | 14.66 | 13.98 | 14.65 | 1,396,028 | +0.60(+4.27%) |
Jan 05, 2010 | 14.07 | 14.14 | 13.93 | 14.05 | 1,600,937 | +0.00(+0.00%) |
Jan 04, 2010 | 14.17 | 14.31 | 14.05 | 14.05 | 273,128 | -0.19(-1.33%) |
Dec 31, 2009 | 14.24 | 14.24 | 14.24 | 0 | +0.06(+0.42%) | |
Dec 30, 2009 | 14.21 | 14.23 | 14.03 | 14.18 | 194,905 | -0.06(-0.42%) |
Dec 29, 2009 | 14.17 | 14.24 | 14.05 | 14.24 | 261,072 | +0.02(+0.14%) |
Dec 24, 2009 | 14.15 | 14.22 | 14.08 | 14.22 | 181,241 | +0.07(+0.49%) |
Dec 23, 2009 | 14.01 | 14.16 | 13.97 | 14.15 | 309,503 | +0.04(+0.28%) |
Dec 22, 2009 | 14.20 | 14.24 | 14.00 | 14.11 | 335,736 | -0.11(-0.77%) |
Dec 21, 2009 | 14.00 | 14.31 | 13.97 | 14.22 | 590,286 | +0.37(+2.67%) |
Dec 18, 2009 | 14.16 | 14.35 | 13.85 | 13.85 | 1,883,221 | -0.36(-2.53%) |
Dec 17, 2009 | 14.32 | 14.36 | 14.11 | 14.21 | 1,043,600 | -0.42(-2.87%) |
Dec 16, 2009 | 14.01 | 14.78 | 14.01 | 14.63 | 1,550,531 | +0.62(+4.43%) |
Dec 15, 2009 | 13.40 | 14.22 | 13.28 | 14.01 | 2,373,057 | +0.62(+4.63%) |
Dec 14, 2009 | 13.22 | 13.39 | 13.31 | 13.39 | 329,250 | +0.17(+1.29%) |
Dec 11, 2009 | 13.47 | 13.49 | 13.21 | 13.22 | 712,189 | -0.28(-2.07%) |
Dec 10, 2009 | 13.47 | 13.50 | 13.40 | 13.50 | 375,962 | +0.10(+0.75%) |
Dec 09, 2009 | 13.36 | 13.45 | 13.27 | 13.40 | 523,820 | +0.04(+0.30%) |
Dec 08, 2009 | 13.36 | 13.48 | 13.30 | 13.36 | 837,078 | +0.04(+0.30%) |
Dec 07, 2009 | 13.29 | 13.50 | 13.29 | 13.32 | 691,608 | -0.04(-0.30%) |
Dec 04, 2009 | 13.08 | 13.41 | 13.05 | 13.36 | 721,778 | +0.29(+2.22%) |
Dec 03, 2009 | 13.10 | 13.19 | 13.02 | 13.07 | 489,218 | -0.11(-0.83%) |
Dec 02, 2009 | 13.05 | 13.22 | 13.05 | 13.18 | 720,415 | +0.13(+1.00%) |
Dec 01, 2009 | 13.10 | 13.16 | 13.02 | 13.05 | 678,062 | +0.00(+0.00%) |
Nov 30, 2009 | 13.10 | 13.35 | 13.05 | 13.05 | 1,211,741 | -0.16(-1.21%) |
Nov 27, 2009 | 13.02 | 13.29 | 13.01 | 13.21 | 513,797 | -0.12(-0.90%) |
Nov 26, 2009 | 13.33 | 13.45 | 13.31 | 13.33 | 446,399 | -0.12(-0.89%) |
Nov 25, 2009 | 13.49 | 13.49 | 13.29 | 13.45 | 898,037 | +0.02(+0.15%) |
Nov 24, 2009 | 13.01 | 13.50 | 13.01 | 13.43 | 1,090,896 | +0.33(+2.52%) |
Nov 23, 2009 | 12.89 | 13.15 | 12.83 | 13.10 | 550,230 | +0.23(+1.79%) |
Nov 20, 2009 | 12.82 | 12.90 | 12.77 | 12.87 | 676,106 | -0.03(-0.23%) |
Nov 19, 2009 | 12.78 | 12.97 | 12.77 | 12.90 | 578,728 | +0.12(+0.94%) |
Nov 18, 2009 | 13.03 | 13.08 | 12.73 | 12.78 | 1,012,185 | -0.30(-2.29%) |
Nov 17, 2009 | 13.08 | 13.20 | 13.03 | 13.08 | 860,930 | -0.07(-0.53%) |
Nov 16, 2009 | 13.20 | 13.23 | 13.07 | 13.15 | 1,170,555 | +0.00(+0.00%) |
Nov 13, 2009 | 13.18 | 13.22 | 13.10 | 13.15 | 1,432,604 | -0.02(-0.15%) |
Nov 12, 2009 | 12.79 | 13.18 | 12.78 | 13.17 | 1,024,178 | +0.30(+2.33%) |
Nov 11, 2009 | 13.12 | 13.16 | 12.83 | 12.87 | 962,959 | -0.23(-1.76%) |
Nov 10, 2009 | 12.90 | 13.29 | 12.85 | 13.10 | 887,650 | +0.23(+1.79%) |
Nov 09, 2009 | 13.25 | 13.27 | 12.85 | 12.87 | 1,589,795 | -0.26(-1.98%) |
Nov 06, 2009 | 12.70 | 13.21 | 12.69 | 13.13 | 1,242,465 | +0.33(+2.58%) |
Nov 05, 2009 | 12.75 | 12.80 | 12.11 | 12.80 | 831,262 | +0.01(+0.08%) |
Nov 04, 2009 | 13.09 | 13.09 | 12.75 | 12.79 | 1,130,618 | -0.25(-1.92%) |
Nov 03, 2009 | 13.00 | 13.16 | 12.98 | 13.04 | 753,864 | +0.01(+0.08%) |