Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 12.36 | 12.74 | 12.36 | 12.65 | 19,306 | +0.24(+1.94%) |
Jan 28, 2010 | 13.30 | 13.34 | 12.10 | 12.41 | 44,353 | -0.82(-6.18%) |
Jan 27, 2010 | 12.91 | 13.23 | 12.90 | 13.22 | 6,359 | +0.26(+1.97%) |
Jan 26, 2010 | 12.88 | 13.14 | 12.88 | 12.97 | 15,724 | -0.05(-0.39%) |
Jan 25, 2010 | 12.55 | 13.10 | 12.42 | 13.02 | 30,636 | +0.66(+5.31%) |
Jan 22, 2010 | 12.47 | 12.72 | 12.28 | 12.36 | 22,130 | -0.08(-0.65%) |
Jan 21, 2010 | 13.33 | 13.43 | 12.44 | 12.44 | 34,926 | -0.90(-6.73%) |
Jan 20, 2010 | 13.78 | 13.89 | 13.19 | 13.34 | 25,873 | -0.62(-4.44%) |
Jan 19, 2010 | 13.40 | 13.98 | 13.33 | 13.96 | 25,193 | +0.64(+4.82%) |
Jan 15, 2010 | 14.01 | 13.32 | 13.32 | 13.32 | 42,750 | -0.61(-4.40%) |
Jan 14, 2010 | 13.73 | 14.09 | 13.69 | 13.93 | 19,032 | +0.18(+1.33%) |
Jan 13, 2010 | 13.57 | 13.79 | 13.41 | 13.75 | 14,988 | +0.28(+2.11%) |
Jan 12, 2010 | 13.44 | 13.51 | 13.43 | 13.47 | 13,640 | +0.00(+0.00%) |
Jan 11, 2010 | 13.59 | 13.59 | 13.40 | 13.47 | 11,371 | +0.02(+0.16%) |
Jan 08, 2010 | 13.45 | 13.49 | 13.38 | 13.44 | 6,851 | -0.04(-0.32%) |
Jan 07, 2010 | 13.63 | 13.84 | 13.27 | 13.49 | 31,912 | -0.12(-0.86%) |
Jan 06, 2010 | 14.31 | 14.37 | 13.43 | 13.60 | 41,126 | -0.68(-4.75%) |
Jan 05, 2010 | 15.04 | 15.04 | 14.26 | 14.28 | 19,533 | -0.76(-5.05%) |
Jan 04, 2010 | 14.44 | 15.05 | 14.26 | 15.04 | 54,372 | +0.85(+6.02%) |
Dec 31, 2009 | 14.20 | 14.19 | 14.19 | 14.19 | 28,089 | +0.05(+0.36%) |
Dec 30, 2009 | 13.85 | 14.14 | 13.80 | 14.14 | 18,011 | +0.14(+0.99%) |
Dec 29, 2009 | 14.01 | 14.19 | 13.92 | 14.00 | 12,044 | +0.07(+0.52%) |
Dec 28, 2009 | 13.59 | 14.05 | 13.57 | 13.92 | 23,071 | +0.47(+3.53%) |
Dec 24, 2009 | 13.56 | 13.59 | 13.38 | 13.45 | 4,628 | -0.07(-0.54%) |
Dec 23, 2009 | 12.95 | 13.77 | 12.95 | 13.52 | 41,696 | +0.35(+2.66%) |
Dec 22, 2009 | 13.65 | 13.83 | 13.10 | 13.17 | 52,433 | -0.51(-3.73%) |
Dec 21, 2009 | 13.60 | 14.25 | 13.60 | 13.68 | 36,935 | +0.15(+1.08%) |
Dec 18, 2009 | 12.80 | 13.57 | 12.77 | 13.54 | 66,611 | +0.88(+6.92%) |
Dec 17, 2009 | 13.12 | 13.41 | 12.55 | 12.66 | 58,500 | -0.61(-4.57%) |
Dec 16, 2009 | 13.61 | 13.65 | 13.15 | 13.27 | 32,443 | -0.24(-1.78%) |
Dec 15, 2009 | 13.68 | 13.94 | 13.49 | 13.51 | 26,783 | -0.26(-1.86%) |
Dec 14, 2009 | 13.77 | 13.98 | 13.59 | 13.76 | 14,106 | +0.05(+0.37%) |
Dec 11, 2009 | 13.77 | 14.05 | 13.53 | 13.71 | 33,472 | +0.06(+0.43%) |
Dec 10, 2009 | 13.74 | 14.39 | 13.55 | 13.65 | 45,500 | -0.06(-0.43%) |
Dec 09, 2009 | 13.87 | 13.96 | 13.60 | 13.71 | 35,625 | -0.16(-1.16%) |
Dec 08, 2009 | 13.91 | 14.30 | 13.77 | 13.87 | 38,014 | +0.04(+0.32%) |
Dec 07, 2009 | 13.98 | 14.05 | 13.75 | 13.83 | 18,874 | -0.22(-1.56%) |
Dec 04, 2009 | 13.34 | 14.06 | 13.34 | 14.05 | 28,892 | +0.64(+4.79%) |
Dec 03, 2009 | 13.42 | 13.63 | 13.14 | 13.41 | 25,272 | +0.07(+0.55%) |
Dec 02, 2009 | 13.31 | 13.79 | 13.27 | 13.33 | 57,121 | -0.15(-1.14%) |
Dec 01, 2009 | 13.61 | 13.66 | 13.20 | 13.49 | 74,218 | -0.05(-0.38%) |
Nov 30, 2009 | 13.24 | 13.64 | 12.88 | 13.54 | 47,093 | +0.26(+1.98%) |
Nov 27, 2009 | 13.09 | 13.49 | 12.95 | 13.28 | 19,629 | -0.26(-1.89%) |
Nov 25, 2009 | 13.68 | 13.76 | 13.21 | 13.53 | 30,792 | -0.08(-0.59%) |
Nov 24, 2009 | 13.86 | 13.86 | 13.44 | 13.61 | 43,106 | -0.24(-1.74%) |
Nov 23, 2009 | 14.03 | 14.50 | 13.60 | 13.85 | 48,217 | +0.02(+0.16%) |
Nov 20, 2009 | 13.58 | 13.99 | 13.57 | 13.83 | 25,108 | +0.18(+1.28%) |
Nov 19, 2009 | 13.72 | 13.73 | 13.08 | 13.65 | 41,883 | -0.16(-1.16%) |
Nov 18, 2009 | 13.76 | 13.89 | 13.65 | 13.82 | 11,361 | +0.08(+0.58%) |
Nov 17, 2009 | 14.06 | 14.06 | 13.65 | 13.74 | 15,042 | -0.43(-3.04%) |
Nov 16, 2009 | 13.81 | 14.17 | 13.54 | 14.17 | 30,781 | +0.47(+3.41%) |
Nov 13, 2009 | 13.91 | 13.91 | 13.47 | 13.70 | 24,793 | -0.05(-0.37%) |
Nov 12, 2009 | 14.37 | 14.37 | 13.71 | 13.75 | 18,566 | -0.61(-4.27%) |
Nov 11, 2009 | 14.47 | 14.82 | 14.33 | 14.36 | 27,260 | +0.04(+0.25%) |
Nov 10, 2009 | 14.57 | 14.63 | 13.92 | 14.33 | 40,695 | -0.27(-1.85%) |
Nov 09, 2009 | 14.69 | 14.90 | 14.46 | 14.60 | 43,443 | +0.01(+0.05%) |
Nov 06, 2009 | 14.92 | 15.00 | 14.34 | 14.59 | 69,411 | -0.41(-2.73%) |
Nov 05, 2009 | 14.65 | 15.11 | 14.47 | 15.00 | 33,319 | +0.55(+3.84%) |
Nov 04, 2009 | 14.81 | 15.02 | 14.36 | 14.44 | 30,421 | -0.33(-2.22%) |
Nov 03, 2009 | 14.60 | 14.84 | 14.46 | 14.77 | 52,407 | +0.08(+0.55%) |