Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.89 | 13.06 | 12.75 | 12.76 | 12,286 | -0.06(-0.47%) |
Jan 28, 2010 | 13.00 | 13.00 | 12.76 | 12.82 | 28,880 | -0.18(-1.38%) |
Jan 27, 2010 | 13.15 | 13.15 | 12.90 | 13.00 | 255,028 | -0.22(-1.66%) |
Jan 26, 2010 | 13.12 | 13.35 | 13.12 | 13.22 | 241,705 | -0.28(-2.07%) |
Jan 25, 2010 | 13.53 | 13.60 | 13.50 | 13.50 | 45,993 | +0.37(+2.82%) |
Jan 22, 2010 | 13.26 | 13.34 | 13.09 | 13.13 | 20,296 | -0.20(-1.50%) |
Jan 21, 2010 | 13.60 | 13.60 | 13.26 | 13.33 | 22,085 | -0.39(-2.84%) |
Jan 20, 2010 | 13.80 | 13.80 | 13.65 | 13.72 | 12,277 | -0.53(-3.72%) |
Jan 19, 2010 | 14.05 | 14.30 | 14.05 | 14.25 | 9,596 | +0.31(+2.22%) |
Jan 15, 2010 | 13.94 | 13.94 | 13.94 | 0 | -0.37(-2.59%) | |
Jan 14, 2010 | 14.55 | 14.55 | 14.30 | 14.31 | 6,064 | -0.25(-1.72%) |
Jan 13, 2010 | 14.67 | 14.67 | 14.55 | 14.56 | 9,355 | -0.39(-2.61%) |
Jan 12, 2010 | 15.05 | 15.05 | 14.90 | 14.95 | 72,194 | -0.10(-0.66%) |
Jan 11, 2010 | 15.32 | 15.32 | 15.05 | 15.05 | 14,700 | -0.10(-0.66%) |
Jan 08, 2010 | 15.19 | 15.19 | 15.01 | 15.15 | 11,748 | +0.13(+0.87%) |
Jan 07, 2010 | 14.85 | 15.09 | 14.85 | 15.02 | 14,092 | +0.12(+0.81%) |
Jan 06, 2010 | 14.84 | 15.06 | 14.84 | 14.90 | 8,765 | -0.14(-0.93%) |
Jan 05, 2010 | 15.00 | 15.10 | 14.99 | 15.04 | 12,803 | +0.04(+0.27%) |
Jan 04, 2010 | 14.93 | 15.08 | 14.93 | 15.00 | 8,313 | +0.15(+1.01%) |
Dec 31, 2009 | 14.85 | 14.85 | 14.85 | 0 | +0.13(+0.88%) | |
Dec 30, 2009 | 14.65 | 14.80 | 14.65 | 14.72 | 10,142 | -0.08(-0.54%) |
Dec 29, 2009 | 14.63 | 14.80 | 14.63 | 14.80 | 14,853 | +0.35(+2.42%) |
Dec 28, 2009 | 14.45 | 14.60 | 14.45 | 14.45 | 10,419 | -0.19(-1.30%) |
Dec 24, 2009 | 14.64 | 14.75 | 14.61 | 14.64 | 10,505 | +0.08(+0.55%) |
Dec 23, 2009 | 14.50 | 14.65 | 14.47 | 14.56 | 16,715 | +0.36(+2.54%) |
Dec 22, 2009 | 14.35 | 14.35 | 14.20 | 14.20 | 15,561 | -0.29(-2.00%) |
Dec 21, 2009 | 14.62 | 14.62 | 14.48 | 14.49 | 15,930 | -0.20(-1.36%) |
Dec 18, 2009 | 14.61 | 14.74 | 14.60 | 14.69 | 9,099 | +0.09(+0.62%) |
Dec 17, 2009 | 14.81 | 14.82 | 14.60 | 14.60 | 12,974 | -0.49(-3.25%) |
Dec 16, 2009 | 15.20 | 15.25 | 15.06 | 15.09 | 14,522 | -0.06(-0.40%) |
Dec 15, 2009 | 15.05 | 15.29 | 15.05 | 15.15 | 13,670 | -0.10(-0.66%) |
Dec 14, 2009 | 15.40 | 15.40 | 15.25 | 15.25 | 8,419 | -0.05(-0.33%) |
Dec 11, 2009 | 15.10 | 15.35 | 15.10 | 15.30 | 8,524 | +0.35(+2.34%) |
Dec 10, 2009 | 14.95 | 15.05 | 14.95 | 14.95 | 6,706 | -0.26(-1.71%) |
Dec 09, 2009 | 14.95 | 15.24 | 14.95 | 15.21 | 15,602 | +0.17(+1.13%) |
Dec 08, 2009 | 14.95 | 15.10 | 14.95 | 15.04 | 11,550 | -0.11(-0.73%) |
Dec 07, 2009 | 15.15 | 15.35 | 15.15 | 15.15 | 9,041 | -0.10(-0.66%) |
Dec 04, 2009 | 15.39 | 15.40 | 15.20 | 15.25 | 14,891 | +0.23(+1.53%) |
Dec 03, 2009 | 15.40 | 15.40 | 15.02 | 15.02 | 23,424 | -0.03(-0.20%) |
Dec 02, 2009 | 15.10 | 15.20 | 15.03 | 15.05 | 33,126 | +0.23(+1.55%) |
Dec 01, 2009 | 14.86 | 14.92 | 14.82 | 14.82 | 1,016,891 | +0.11(+0.75%) |
Nov 30, 2009 | 14.84 | 14.90 | 14.65 | 14.71 | 90,439 | +0.21(+1.45%) |
Nov 27, 2009 | 14.34 | 14.60 | 14.34 | 14.50 | 12,040 | -0.31(-2.09%) |
Nov 25, 2009 | 14.80 | 14.84 | 14.80 | 14.81 | 14,241 | +0.18(+1.23%) |
Nov 24, 2009 | 14.52 | 14.81 | 14.51 | 14.63 | 13,365 | -0.22(-1.48%) |
Nov 23, 2009 | 14.80 | 15.01 | 14.80 | 14.85 | 17,101 | +0.09(+0.61%) |
Nov 20, 2009 | 15.01 | 15.01 | 14.65 | 14.76 | 35,100 | -0.19(-1.27%) |
Nov 19, 2009 | 15.00 | 15.02 | 14.85 | 14.95 | 68,936 | +0.00(+0.00%) |
Nov 18, 2009 | 15.16 | 15.16 | 14.94 | 14.95 | 18,042 | -0.39(-2.54%) |
Nov 17, 2009 | 15.34 | 15.34 | 15.10 | 15.34 | 18,883 | +0.07(+0.46%) |
Nov 16, 2009 | 15.40 | 15.40 | 15.27 | 15.27 | 6,972 | +0.32(+2.14%) |
Nov 13, 2009 | 14.93 | 15.20 | 14.91 | 14.95 | 16,626 | +0.10(+0.67%) |
Nov 12, 2009 | 14.69 | 14.89 | 14.65 | 14.85 | 11,213 | +0.15(+1.02%) |
Nov 11, 2009 | 14.82 | 14.82 | 14.60 | 14.70 | 25,964 | -0.40(-2.65%) |
Nov 10, 2009 | 15.08 | 15.14 | 15.05 | 15.10 | 402,603 | -0.35(-2.27%) |
Nov 09, 2009 | 15.25 | 15.50 | 15.24 | 15.45 | 23,327 | +0.43(+2.86%) |
Nov 06, 2009 | 14.89 | 15.05 | 14.86 | 15.02 | 19,180 | +0.19(+1.28%) |
Nov 05, 2009 | 14.62 | 14.92 | 14.62 | 14.83 | 7,396 | -0.11(-0.74%) |
Nov 04, 2009 | 14.82 | 15.03 | 14.75 | 14.94 | 18,987 | +0.24(+1.63%) |
Nov 03, 2009 | 14.74 | 14.74 | 14.55 | 14.70 | 13,238 | -0.35(-2.33%) |