Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.38 | 13.38 | 13.31 | 13.31 | 585 | -0.04(-0.29%) |
Jan 28, 2010 | 13.43 | 13.43 | 13.35 | 13.35 | 4,843 | +0.01(+0.06%) |
Jan 27, 2010 | 13.43 | 13.43 | 13.25 | 13.34 | 3,200 | +0.01(+0.08%) |
Jan 26, 2010 | 13.44 | 13.49 | 13.27 | 13.33 | 11,624 | -0.11(-0.82%) |
Jan 25, 2010 | 13.39 | 13.44 | 13.29 | 13.44 | 5,646 | +0.02(+0.15%) |
Jan 22, 2010 | 13.33 | 13.50 | 13.27 | 13.42 | 5,150 | +0.12(+0.90%) |
Jan 21, 2010 | 13.24 | 13.34 | 13.24 | 13.30 | 7,034 | +0.04(+0.30%) |
Jan 20, 2010 | 13.45 | 13.45 | 13.23 | 13.26 | 4,933 | -0.02(-0.15%) |
Jan 19, 2010 | 13.39 | 13.39 | 13.23 | 13.28 | 8,181 | +0.02(+0.15%) |
Jan 15, 2010 | 13.27 | 13.26 | 13.26 | 13.26 | 5,200 | -0.01(-0.05%) |
Jan 14, 2010 | 13.24 | 13.36 | 13.18 | 13.27 | 5,774 | +0.07(+0.50%) |
Jan 13, 2010 | 12.97 | 13.20 | 12.91 | 13.20 | 18,949 | +0.12(+0.92%) |
Jan 12, 2010 | 13.06 | 13.08 | 12.90 | 13.08 | 10,827 | -0.01(-0.08%) |
Jan 11, 2010 | 12.91 | 13.09 | 12.91 | 13.09 | 6,600 | +0.08(+0.61%) |
Jan 08, 2010 | 12.93 | 13.20 | 12.87 | 13.01 | 25,800 | -0.20(-1.51%) |
Jan 07, 2010 | 13.28 | 13.29 | 13.20 | 13.21 | 6,138 | -0.23(-1.71%) |
Jan 06, 2010 | 13.30 | 13.51 | 13.16 | 13.44 | 13,725 | +0.09(+0.67%) |
Jan 05, 2010 | 13.17 | 13.37 | 13.15 | 13.35 | 9,785 | +0.10(+0.75%) |
Jan 04, 2010 | 13.25 | 13.25 | 13.10 | 13.25 | 6,150 | -0.11(-0.82%) |
Dec 31, 2009 | 13.45 | 13.36 | 13.36 | 13.36 | 5,900 | -0.14(-1.04%) |
Dec 30, 2009 | 13.40 | 13.51 | 13.40 | 13.50 | 15,946 | -0.04(-0.30%) |
Dec 29, 2009 | 13.50 | 13.62 | 13.48 | 13.54 | 8,019 | +0.04(+0.30%) |
Dec 28, 2009 | 13.44 | 13.80 | 13.44 | 13.50 | 10,500 | +0.09(+0.67%) |
Dec 24, 2009 | 13.35 | 13.41 | 13.28 | 13.41 | 3,726 | +0.04(+0.32%) |
Dec 23, 2009 | 13.34 | 13.37 | 13.27 | 13.37 | 10,274 | +0.06(+0.43%) |
Dec 22, 2009 | 13.27 | 13.38 | 13.26 | 13.31 | 23,000 | +0.08(+0.60%) |
Dec 21, 2009 | 13.23 | 13.36 | 13.22 | 13.23 | 11,410 | +0.00(+0.00%) |
Dec 18, 2009 | 13.88 | 14.00 | 13.10 | 13.23 | 13,738 | -0.25(-1.84%) |
Dec 17, 2009 | 13.50 | 13.50 | 13.41 | 13.48 | 1,545 | +0.18(+1.34%) |
Dec 16, 2009 | 13.60 | 13.60 | 13.29 | 13.30 | 3,638 | +0.02(+0.15%) |
Dec 15, 2009 | 13.64 | 13.64 | 13.16 | 13.28 | 15,005 | -0.37(-2.71%) |
Dec 14, 2009 | 13.80 | 13.80 | 13.65 | 13.65 | 4,650 | -0.17(-1.23%) |
Dec 11, 2009 | 13.81 | 13.93 | 13.70 | 13.82 | 6,200 | -0.08(-0.57%) |
Dec 10, 2009 | 14.19 | 14.19 | 13.81 | 13.90 | 1,800 | +0.17(+1.24%) |
Dec 09, 2009 | 13.93 | 14.03 | 13.72 | 13.73 | 9,100 | +0.02(+0.15%) |
Dec 08, 2009 | 13.34 | 14.03 | 13.34 | 13.71 | 15,525 | +0.22(+1.63%) |
Dec 07, 2009 | 13.30 | 13.49 | 13.30 | 13.49 | 1,188 | +0.19(+1.39%) |
Dec 04, 2009 | 13.11 | 13.40 | 13.11 | 13.30 | 8,209 | +0.11(+0.80%) |
Dec 03, 2009 | 13.00 | 13.30 | 13.00 | 13.20 | 4,862 | +0.11(+0.87%) |
Dec 02, 2009 | 13.15 | 13.32 | 13.00 | 13.09 | 8,315 | -0.11(-0.81%) |
Dec 01, 2009 | 13.18 | 13.25 | 12.81 | 13.19 | 12,826 | -0.00(-0.03%) |
Nov 30, 2009 | 13.13 | 13.72 | 12.88 | 13.20 | 20,327 | +0.06(+0.46%) |
Nov 27, 2009 | 13.11 | 13.13 | 13.11 | 13.13 | 700 | -0.04(-0.34%) |
Nov 25, 2009 | 13.04 | 13.18 | 13.01 | 13.18 | 3,620 | +0.19(+1.45%) |
Nov 24, 2009 | 13.01 | 13.01 | 12.99 | 12.99 | 868 | +0.06(+0.47%) |
Nov 23, 2009 | 12.99 | 13.01 | 12.90 | 12.93 | 4,261 | +0.12(+0.94%) |
Nov 20, 2009 | 13.16 | 13.16 | 12.74 | 12.81 | 23,299 | -0.30(-2.29%) |
Nov 19, 2009 | 12.87 | 13.11 | 12.87 | 13.11 | 14,581 | +0.26(+2.02%) |
Nov 18, 2009 | 12.64 | 12.88 | 12.54 | 12.85 | 12,035 | +0.21(+1.66%) |
Nov 17, 2009 | 12.73 | 12.73 | 12.53 | 12.64 | 14,906 | -0.03(-0.24%) |
Nov 16, 2009 | 12.70 | 12.81 | 12.64 | 12.67 | 31,966 | -0.01(-0.08%) |
Nov 13, 2009 | 12.85 | 12.95 | 12.60 | 12.68 | 25,913 | -0.17(-1.32%) |
Nov 12, 2009 | 13.01 | 13.03 | 12.84 | 12.85 | 9,915 | -0.14(-1.08%) |
Nov 11, 2009 | 12.99 | 13.02 | 12.99 | 12.99 | 2,421 | +0.04(+0.31%) |
Nov 10, 2009 | 13.13 | 13.28 | 12.95 | 12.95 | 48,758 | -0.16(-1.22%) |
Nov 09, 2009 | 13.16 | 13.17 | 13.11 | 13.11 | 4,358 | -0.05(-0.38%) |
Nov 06, 2009 | 13.15 | 13.25 | 13.13 | 13.16 | 24,124 | -0.07(-0.53%) |
Nov 05, 2009 | 13.13 | 13.23 | 13.13 | 13.23 | 9,922 | +0.13(+0.99%) |
Nov 04, 2009 | 13.10 | 13.15 | 13.03 | 13.10 | 7,354 | -0.03(-0.23%) |
Nov 03, 2009 | 13.19 | 13.19 | 13.01 | 13.13 | 5,377 | -0.01(-0.11%) |