Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.00 | 15.12 | 14.50 | 14.51 | 1,457,014 | -0.38(-2.52%) |
Jan 28, 2010 | 15.05 | 15.18 | 14.76 | 14.89 | 1,164,981 | -0.38(-2.46%) |
Jan 27, 2010 | 15.13 | 15.33 | 15.10 | 15.27 | 1,017,308 | +0.55(+3.76%) |
Jan 26, 2010 | 14.84 | 14.87 | 14.58 | 14.71 | 931,100 | -0.20(-1.32%) |
Jan 25, 2010 | 15.36 | 15.36 | 14.76 | 14.91 | 1,623,023 | -0.69(-4.41%) |
Jan 22, 2010 | 15.78 | 15.97 | 15.60 | 15.60 | 1,984,170 | +0.03(+0.17%) |
Jan 21, 2010 | 16.12 | 16.17 | 15.55 | 15.57 | 2,155,986 | -0.40(-2.52%) |
Jan 20, 2010 | 16.12 | 16.26 | 15.94 | 15.97 | 2,241,275 | -0.01(-0.06%) |
Jan 19, 2010 | 15.52 | 16.10 | 15.51 | 15.98 | 1,721,424 | +1.80(+12.73%) |
Jan 15, 2010 | 14.38 | 14.18 | 14.18 | 14.18 | 625,269 | -0.24(-1.67%) |
Jan 14, 2010 | 14.45 | 14.49 | 14.36 | 14.42 | 641,613 | +0.11(+0.75%) |
Jan 13, 2010 | 14.40 | 14.40 | 14.19 | 14.31 | 786,841 | +0.29(+2.10%) |
Jan 12, 2010 | 14.09 | 14.13 | 13.98 | 14.01 | 942,328 | +0.08(+0.58%) |
Jan 11, 2010 | 13.64 | 13.93 | 13.64 | 13.93 | 1,096,985 | +0.58(+4.35%) |
Jan 08, 2010 | 13.26 | 13.39 | 13.22 | 13.35 | 646,640 | +0.08(+0.61%) |
Jan 07, 2010 | 13.26 | 13.32 | 13.20 | 13.27 | 399,926 | -0.11(-0.80%) |
Jan 06, 2010 | 13.43 | 13.44 | 13.34 | 13.38 | 528,777 | -0.07(-0.53%) |
Jan 05, 2010 | 13.48 | 13.48 | 13.33 | 13.45 | 1,131,243 | +0.11(+0.80%) |
Jan 04, 2010 | 13.22 | 13.38 | 13.22 | 13.34 | 875,782 | +0.36(+2.75%) |
Dec 31, 2009 | 13.37 | 12.99 | 12.99 | 12.99 | 891,051 | -0.05(-0.41%) |
Dec 30, 2009 | 13.04 | 13.09 | 13.01 | 13.04 | 379,216 | +0.04(+0.27%) |
Dec 29, 2009 | 13.10 | 13.10 | 12.92 | 13.01 | 611,532 | -0.12(-0.88%) |
Dec 28, 2009 | 13.44 | 13.48 | 12.99 | 13.12 | 1,082,888 | +0.64(+5.15%) |
Dec 24, 2009 | 12.41 | 12.50 | 12.34 | 12.48 | 217,007 | +0.21(+1.67%) |
Dec 23, 2009 | 12.22 | 12.37 | 12.20 | 12.27 | 466,859 | +0.08(+0.66%) |
Dec 22, 2009 | 12.05 | 12.34 | 12.05 | 12.19 | 578,726 | +0.06(+0.52%) |
Dec 21, 2009 | 12.19 | 12.24 | 12.10 | 12.13 | 560,984 | -0.12(-1.02%) |
Dec 18, 2009 | 12.10 | 12.27 | 12.09 | 12.25 | 617,497 | +0.18(+1.48%) |
Dec 17, 2009 | 12.33 | 12.34 | 12.06 | 12.08 | 1,039,780 | -0.43(-3.43%) |
Dec 16, 2009 | 12.48 | 12.59 | 12.40 | 12.51 | 848,770 | +0.04(+0.36%) |
Dec 15, 2009 | 12.58 | 12.59 | 12.42 | 12.46 | 894,784 | -0.14(-1.13%) |
Dec 14, 2009 | 12.61 | 12.64 | 12.58 | 12.60 | 373,484 | +0.03(+0.21%) |
Dec 11, 2009 | 12.57 | 12.63 | 12.46 | 12.58 | 543,310 | +0.02(+0.14%) |
Dec 10, 2009 | 12.54 | 12.64 | 12.48 | 12.56 | 284,231 | +0.08(+0.64%) |
Dec 09, 2009 | 12.47 | 12.57 | 12.41 | 12.48 | 692,148 | +0.12(+1.01%) |
Dec 08, 2009 | 12.41 | 12.46 | 12.35 | 12.35 | 483,203 | -0.16(-1.28%) |
Dec 07, 2009 | 12.47 | 12.65 | 12.47 | 12.51 | 456,472 | -0.06(-0.50%) |
Dec 04, 2009 | 12.73 | 12.75 | 12.47 | 12.58 | 742,903 | +0.05(+0.43%) |
Dec 03, 2009 | 12.59 | 12.72 | 12.51 | 12.52 | 718,941 | -0.04(-0.35%) |
Dec 02, 2009 | 12.58 | 12.67 | 12.43 | 12.57 | 784,861 | +0.02(+0.14%) |
Dec 01, 2009 | 12.40 | 12.58 | 12.40 | 12.55 | 661,909 | +0.29(+2.41%) |
Nov 30, 2009 | 12.31 | 12.40 | 12.09 | 12.25 | 773,992 | -0.04(-0.36%) |
Nov 27, 2009 | 12.08 | 12.43 | 12.08 | 12.30 | 479,069 | -0.46(-3.57%) |
Nov 25, 2009 | 12.75 | 12.82 | 12.67 | 12.76 | 448,956 | -0.01(-0.07%) |
Nov 24, 2009 | 12.88 | 12.88 | 12.65 | 12.76 | 507,463 | -0.17(-1.31%) |
Nov 23, 2009 | 12.78 | 13.00 | 12.75 | 12.93 | 1,386,295 | +0.39(+3.13%) |
Nov 20, 2009 | 12.58 | 12.76 | 12.03 | 12.54 | 2,526,323 | -0.07(-0.57%) |
Nov 19, 2009 | 12.85 | 12.87 | 12.59 | 12.61 | 1,874,966 | -0.35(-2.69%) |
Nov 18, 2009 | 12.99 | 13.06 | 12.85 | 12.96 | 775,716 | -0.13(-0.96%) |
Nov 17, 2009 | 12.99 | 13.09 | 12.87 | 13.09 | 893,003 | -0.09(-0.68%) |
Nov 16, 2009 | 12.91 | 13.17 | 12.91 | 13.17 | 716,880 | +0.20(+1.51%) |
Nov 13, 2009 | 12.91 | 13.04 | 12.85 | 12.98 | 497,187 | +0.19(+1.47%) |
Nov 12, 2009 | 12.92 | 13.03 | 12.76 | 12.79 | 375,418 | -0.30(-2.32%) |
Nov 11, 2009 | 13.10 | 13.15 | 12.97 | 13.09 | 471,491 | +0.06(+0.48%) |
Nov 10, 2009 | 12.98 | 13.09 | 12.92 | 13.03 | 646,532 | -0.21(-1.55%) |
Nov 09, 2009 | 12.98 | 13.24 | 12.74 | 13.24 | 802,325 | +0.31(+2.42%) |
Nov 06, 2009 | 12.86 | 13.00 | 12.79 | 12.92 | 570,869 | -0.01(-0.07%) |
Nov 05, 2009 | 12.77 | 12.93 | 12.74 | 12.93 | 443,654 | +0.15(+1.19%) |
Nov 04, 2009 | 12.97 | 12.97 | 12.67 | 12.78 | 1,201,526 | +0.33(+2.65%) |
Nov 03, 2009 | 12.51 | 12.54 | 12.35 | 12.45 | 883,026 | -0.18(-1.41%) |