Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.13 | 13.41 | 13.01 | 13.05 | 5,005,206 | -0.03(-0.20%) |
Jan 28, 2010 | 13.28 | 13.35 | 13.06 | 13.07 | 6,057,029 | -0.25(-1.90%) |
Jan 27, 2010 | 13.21 | 13.34 | 12.97 | 13.33 | 5,208,212 | +0.13(+0.96%) |
Jan 26, 2010 | 13.42 | 13.61 | 13.17 | 13.20 | 4,363,084 | -0.35(-2.61%) |
Jan 25, 2010 | 13.65 | 13.74 | 13.48 | 13.55 | 3,754,435 | +0.09(+0.69%) |
Jan 22, 2010 | 13.99 | 14.06 | 13.43 | 13.46 | 5,503,081 | -0.53(-3.77%) |
Jan 21, 2010 | 14.35 | 14.37 | 13.95 | 13.99 | 7,547,304 | -0.31(-2.18%) |
Jan 20, 2010 | 14.28 | 14.35 | 14.06 | 14.30 | 5,954,823 | -0.07(-0.51%) |
Jan 19, 2010 | 14.14 | 14.56 | 14.12 | 14.37 | 5,311,024 | +0.17(+1.17%) |
Jan 15, 2010 | 14.22 | 14.20 | 14.20 | 14.20 | 9,187,539 | -0.04(-0.28%) |
Jan 14, 2010 | 13.91 | 14.40 | 13.91 | 14.24 | 8,666,143 | +0.27(+1.90%) |
Jan 13, 2010 | 13.95 | 14.04 | 13.79 | 13.98 | 4,045,875 | +0.09(+0.67%) |
Jan 12, 2010 | 13.81 | 14.10 | 13.81 | 13.89 | 7,610,907 | -0.03(-0.24%) |
Jan 11, 2010 | 13.67 | 13.94 | 13.67 | 13.92 | 3,271,711 | +0.25(+1.85%) |
Jan 08, 2010 | 13.81 | 13.81 | 13.55 | 13.67 | 3,081,530 | -0.19(-1.34%) |
Jan 07, 2010 | 13.44 | 13.89 | 13.33 | 13.85 | 5,676,587 | +0.30(+2.20%) |
Jan 06, 2010 | 13.45 | 13.62 | 13.41 | 13.55 | 3,667,236 | +0.12(+0.89%) |
Jan 05, 2010 | 13.18 | 13.47 | 13.15 | 13.43 | 2,995,237 | +0.19(+1.45%) |
Jan 04, 2010 | 13.10 | 13.31 | 12.98 | 13.24 | 4,683,823 | +0.28(+2.15%) |
Dec 31, 2009 | 13.26 | 12.96 | 12.96 | 12.96 | 2,322,560 | -0.25(-1.91%) |
Dec 30, 2009 | 13.22 | 13.28 | 13.12 | 13.21 | 1,972,398 | -0.13(-0.99%) |
Dec 29, 2009 | 13.36 | 13.45 | 13.29 | 13.35 | 2,612,629 | +0.01(+0.10%) |
Dec 28, 2009 | 13.33 | 13.37 | 13.26 | 13.33 | 2,271,721 | +0.03(+0.20%) |
Dec 24, 2009 | 13.27 | 13.32 | 13.21 | 13.31 | 755,429 | +0.14(+1.06%) |
Dec 23, 2009 | 13.10 | 13.24 | 13.06 | 13.17 | 1,750,483 | +0.11(+0.81%) |
Dec 22, 2009 | 12.95 | 13.19 | 12.95 | 13.06 | 2,916,738 | +0.19(+1.44%) |
Dec 21, 2009 | 12.75 | 12.96 | 12.75 | 12.88 | 4,073,406 | +0.16(+1.25%) |
Dec 18, 2009 | 12.88 | 12.89 | 12.55 | 12.72 | 4,736,826 | -0.09(-0.67%) |
Dec 17, 2009 | 13.20 | 13.20 | 12.76 | 12.80 | 6,188,520 | -0.05(-0.36%) |
Dec 16, 2009 | 12.73 | 12.95 | 12.72 | 12.85 | 4,302,819 | +0.21(+1.63%) |
Dec 15, 2009 | 12.75 | 12.86 | 12.60 | 12.64 | 3,867,041 | -0.25(-1.96%) |
Dec 14, 2009 | 12.90 | 12.92 | 12.82 | 12.90 | 3,284,930 | +0.25(+2.00%) |
Dec 11, 2009 | 12.62 | 12.71 | 12.51 | 12.64 | 4,239,419 | +0.08(+0.63%) |
Dec 10, 2009 | 12.44 | 12.66 | 12.41 | 12.56 | 3,551,094 | +0.19(+1.50%) |
Dec 09, 2009 | 12.35 | 12.56 | 12.27 | 12.38 | 5,904,457 | +0.01(+0.05%) |
Dec 08, 2009 | 12.54 | 12.56 | 12.32 | 12.37 | 4,236,794 | -0.17(-1.32%) |
Dec 07, 2009 | 12.66 | 12.79 | 12.49 | 12.54 | 4,599,067 | -0.14(-1.10%) |
Dec 04, 2009 | 12.65 | 12.87 | 12.42 | 12.68 | 6,519,556 | +0.22(+1.76%) |
Dec 03, 2009 | 12.88 | 13.28 | 12.44 | 12.46 | 5,536,326 | -0.41(-3.15%) |
Dec 02, 2009 | 12.66 | 12.88 | 12.52 | 12.86 | 5,271,245 | +0.23(+1.84%) |
Dec 01, 2009 | 12.78 | 12.78 | 12.57 | 12.63 | 4,311,368 | -0.01(-0.10%) |
Nov 30, 2009 | 12.59 | 12.67 | 12.40 | 12.64 | 5,691,297 | +0.09(+0.74%) |
Nov 27, 2009 | 12.65 | 12.94 | 12.51 | 12.55 | 2,477,148 | -0.50(-3.87%) |
Nov 25, 2009 | 12.95 | 13.11 | 12.84 | 13.06 | 3,670,981 | +0.18(+1.39%) |
Nov 24, 2009 | 12.82 | 12.98 | 12.75 | 12.88 | 5,469,652 | +0.05(+0.41%) |
Nov 23, 2009 | 12.89 | 12.93 | 12.72 | 12.82 | 3,822,132 | +0.15(+1.21%) |
Nov 20, 2009 | 12.63 | 12.74 | 12.53 | 12.67 | 5,929,714 | -0.03(-0.26%) |
Nov 19, 2009 | 12.86 | 12.92 | 12.61 | 12.70 | 4,188,371 | -0.28(-2.15%) |
Nov 18, 2009 | 13.10 | 13.17 | 12.94 | 12.98 | 6,229,900 | -0.17(-1.26%) |
Nov 17, 2009 | 13.23 | 13.34 | 13.14 | 13.15 | 7,493,654 | -0.17(-1.30%) |
Nov 16, 2009 | 13.25 | 13.43 | 13.19 | 13.32 | 5,514,109 | +0.27(+2.09%) |
Nov 13, 2009 | 13.05 | 13.17 | 12.94 | 13.05 | 6,942,486 | +0.10(+0.77%) |
Nov 12, 2009 | 13.53 | 13.61 | 12.92 | 12.95 | 8,290,363 | -0.70(-5.11%) |
Nov 11, 2009 | 13.63 | 13.77 | 13.55 | 13.65 | 4,377,794 | +0.21(+1.58%) |
Nov 10, 2009 | 13.37 | 13.59 | 13.25 | 13.43 | 5,442,053 | -0.09(-0.64%) |
Nov 09, 2009 | 13.09 | 13.52 | 13.09 | 13.52 | 6,248,940 | +0.55(+4.25%) |
Nov 06, 2009 | 12.53 | 13.02 | 12.48 | 12.97 | 4,715,192 | +0.22(+1.72%) |
Nov 05, 2009 | 12.82 | 12.90 | 12.53 | 12.75 | 7,298,306 | +0.01(+0.10%) |
Nov 04, 2009 | 13.41 | 13.41 | 12.70 | 12.74 | 10,289,874 | -0.67(-5.00%) |
Nov 03, 2009 | 13.22 | 13.50 | 13.22 | 13.41 | 6,872,171 | -0.03(-0.20%) |