Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 16.39 | 16.66 | 16.26 | 16.26 | 284,596 | -0.17(-1.03%) |
Jan 28, 2010 | 16.67 | 16.67 | 16.05 | 16.43 | 268,136 | -0.24(-1.44%) |
Jan 27, 2010 | 16.62 | 16.68 | 16.34 | 16.67 | 243,252 | +0.04(+0.24%) |
Jan 26, 2010 | 17.16 | 17.16 | 16.55 | 16.63 | 233,637 | -0.42(-2.46%) |
Jan 25, 2010 | 16.64 | 17.15 | 16.55 | 17.05 | 480,649 | +0.54(+3.27%) |
Jan 22, 2010 | 15.92 | 16.62 | 15.90 | 16.51 | 395,864 | +0.44(+2.74%) |
Jan 21, 2010 | 16.05 | 16.14 | 15.79 | 16.07 | 351,188 | +0.06(+0.37%) |
Jan 20, 2010 | 15.95 | 16.09 | 15.73 | 16.01 | 343,037 | +0.05(+0.31%) |
Jan 19, 2010 | 15.62 | 15.96 | 15.52 | 15.96 | 245,017 | +0.40(+2.57%) |
Jan 15, 2010 | 15.56 | 15.56 | 15.56 | 0 | -0.08(-0.51%) | |
Jan 14, 2010 | 15.67 | 15.90 | 15.61 | 15.64 | 148,301 | +0.03(+0.19%) |
Jan 13, 2010 | 15.63 | 16.07 | 15.50 | 15.61 | 360,682 | +0.10(+0.64%) |
Jan 12, 2010 | 14.90 | 15.57 | 14.90 | 15.51 | 485,490 | +1.10(+7.63%) |
Jan 11, 2010 | 14.23 | 14.47 | 14.11 | 14.41 | 80,940 | +0.16(+1.12%) |
Jan 08, 2010 | 14.04 | 14.26 | 14.02 | 14.25 | 77,271 | +0.13(+0.92%) |
Jan 07, 2010 | 13.60 | 14.16 | 13.50 | 14.12 | 163,805 | +0.55(+4.05%) |
Jan 06, 2010 | 14.07 | 14.14 | 13.35 | 13.57 | 407,230 | -0.50(-3.55%) |
Jan 05, 2010 | 14.20 | 14.20 | 13.90 | 14.07 | 194,011 | -0.18(-1.26%) |
Jan 04, 2010 | 13.99 | 14.25 | 13.83 | 14.25 | 139,824 | +0.42(+3.04%) |
Dec 31, 2009 | 13.83 | 13.83 | 13.83 | 0 | -0.25(-1.78%) | |
Dec 30, 2009 | 14.27 | 14.27 | 13.92 | 14.08 | 91,444 | -0.12(-0.85%) |
Dec 29, 2009 | 14.25 | 14.25 | 14.10 | 14.20 | 47,274 | -0.01(-0.07%) |
Dec 28, 2009 | 14.20 | 14.27 | 14.10 | 14.21 | 56,466 | -0.02(-0.14%) |
Dec 24, 2009 | 14.25 | 14.26 | 14.08 | 14.23 | 20,509 | +0.06(+0.42%) |
Dec 23, 2009 | 13.97 | 14.23 | 13.85 | 14.17 | 78,451 | +0.22(+1.58%) |
Dec 22, 2009 | 14.08 | 14.15 | 13.88 | 13.95 | 105,820 | -0.07(-0.50%) |
Dec 21, 2009 | 14.01 | 14.09 | 13.90 | 14.02 | 112,004 | +0.03(+0.21%) |
Dec 18, 2009 | 13.82 | 14.00 | 13.57 | 13.99 | 351,548 | +0.30(+2.19%) |
Dec 17, 2009 | 14.03 | 14.07 | 13.56 | 13.69 | 88,319 | -0.38(-2.70%) |
Dec 16, 2009 | 14.03 | 14.10 | 13.85 | 14.07 | 138,774 | +0.17(+1.22%) |
Dec 15, 2009 | 13.84 | 14.14 | 13.76 | 13.90 | 114,199 | +0.04(+0.29%) |
Dec 14, 2009 | 13.62 | 13.87 | 13.61 | 13.86 | 110,860 | +0.48(+3.59%) |
Dec 11, 2009 | 13.48 | 13.70 | 13.36 | 13.38 | 125,716 | -0.09(-0.67%) |
Dec 10, 2009 | 13.69 | 13.76 | 13.38 | 13.47 | 100,132 | -0.22(-1.61%) |
Dec 09, 2009 | 13.76 | 13.76 | 13.56 | 13.69 | 78,181 | -0.10(-0.73%) |
Dec 08, 2009 | 13.81 | 13.91 | 13.64 | 13.79 | 55,405 | -0.13(-0.93%) |
Dec 07, 2009 | 13.63 | 14.00 | 13.60 | 13.92 | 122,512 | +0.28(+2.05%) |
Dec 04, 2009 | 13.68 | 13.69 | 13.32 | 13.64 | 151,453 | +0.19(+1.41%) |
Dec 03, 2009 | 13.78 | 13.84 | 13.41 | 13.45 | 120,492 | -0.26(-1.90%) |
Dec 02, 2009 | 13.73 | 13.91 | 13.57 | 13.71 | 71,162 | -0.04(-0.29%) |
Dec 01, 2009 | 13.44 | 13.75 | 13.35 | 13.75 | 243,084 | +0.41(+3.07%) |
Nov 30, 2009 | 13.40 | 13.47 | 13.17 | 13.34 | 158,971 | +0.02(+0.15%) |
Nov 27, 2009 | 13.21 | 13.57 | 13.21 | 13.32 | 55,336 | -0.24(-1.77%) |
Nov 25, 2009 | 13.37 | 13.73 | 13.37 | 13.56 | 98,437 | +0.14(+1.04%) |
Nov 24, 2009 | 13.60 | 13.60 | 13.20 | 13.42 | 160,759 | +0.11(+0.83%) |
Nov 23, 2009 | 13.40 | 13.67 | 13.25 | 13.31 | 139,186 | +0.04(+0.30%) |
Nov 20, 2009 | 13.13 | 13.29 | 13.02 | 13.27 | 92,950 | -0.02(-0.15%) |
Nov 19, 2009 | 13.46 | 13.46 | 13.04 | 13.29 | 117,145 | -0.21(-1.56%) |
Nov 18, 2009 | 13.47 | 13.52 | 13.32 | 13.50 | 92,689 | +0.02(+0.15%) |
Nov 17, 2009 | 13.53 | 13.55 | 13.36 | 13.48 | 76,087 | -0.06(-0.44%) |
Nov 16, 2009 | 13.33 | 13.59 | 13.28 | 13.54 | 283,705 | +0.26(+1.96%) |
Nov 13, 2009 | 13.25 | 13.30 | 13.13 | 13.28 | 92,030 | -0.08(-0.60%) |
Nov 12, 2009 | 13.62 | 13.68 | 13.25 | 13.36 | 172,403 | -0.24(-1.76%) |
Nov 11, 2009 | 13.71 | 13.71 | 13.40 | 13.60 | 81,173 | +0.01(+0.07%) |
Nov 10, 2009 | 13.54 | 13.66 | 13.49 | 13.59 | 117,044 | -0.04(-0.29%) |
Nov 09, 2009 | 13.64 | 13.76 | 13.56 | 13.63 | 104,523 | +0.11(+0.81%) |
Nov 06, 2009 | 13.52 | 13.75 | 13.48 | 13.52 | 45,710 | -0.13(-0.95%) |
Nov 05, 2009 | 13.57 | 13.73 | 13.48 | 13.65 | 84,269 | +0.21(+1.56%) |
Nov 04, 2009 | 13.81 | 13.87 | 13.43 | 13.44 | 133,356 | -0.32(-2.33%) |
Nov 03, 2009 | 13.64 | 13.81 | 13.61 | 13.76 | 98,228 | -0.02(-0.15%) |