Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.14 | 13.28 | 12.96 | 12.99 | 2,076,834 | -0.05(-0.40%) |
Jan 28, 2010 | 13.89 | 13.89 | 12.98 | 13.04 | 3,063,423 | -0.90(-6.45%) |
Jan 27, 2010 | 13.63 | 14.01 | 13.58 | 13.94 | 2,340,577 | +0.25(+1.82%) |
Jan 26, 2010 | 13.58 | 13.99 | 13.49 | 13.69 | 1,426,489 | +0.11(+0.77%) |
Jan 25, 2010 | 13.68 | 13.70 | 13.52 | 13.59 | 1,101,230 | +0.06(+0.44%) |
Jan 22, 2010 | 13.83 | 13.85 | 13.47 | 13.53 | 1,620,980 | -0.29(-2.09%) |
Jan 21, 2010 | 13.97 | 14.15 | 13.72 | 13.82 | 2,120,872 | -0.19(-1.36%) |
Jan 20, 2010 | 13.97 | 14.08 | 13.73 | 14.01 | 1,452,475 | -0.14(-0.97%) |
Jan 19, 2010 | 14.12 | 14.38 | 14.09 | 14.14 | 1,522,154 | +0.00(+0.00%) |
Jan 15, 2010 | 14.40 | 14.14 | 14.14 | 14.14 | 1,602,204 | -0.26(-1.78%) |
Jan 14, 2010 | 14.24 | 14.43 | 14.21 | 14.40 | 1,435,296 | +0.16(+1.11%) |
Jan 13, 2010 | 14.37 | 14.37 | 13.93 | 14.24 | 2,451,635 | +0.38(+2.75%) |
Jan 12, 2010 | 13.64 | 13.98 | 13.58 | 13.86 | 2,646,645 | +0.14(+1.05%) |
Jan 11, 2010 | 13.60 | 13.77 | 13.38 | 13.72 | 1,290,560 | +0.22(+1.65%) |
Jan 08, 2010 | 13.15 | 13.55 | 13.15 | 13.49 | 873,953 | +0.38(+2.90%) |
Jan 07, 2010 | 13.32 | 13.37 | 12.97 | 13.11 | 1,593,890 | -0.26(-1.92%) |
Jan 06, 2010 | 13.36 | 13.55 | 12.71 | 13.37 | 1,808,203 | -0.06(-0.44%) |
Jan 05, 2010 | 13.17 | 13.51 | 13.13 | 13.43 | 4,470,035 | +0.28(+2.09%) |
Jan 04, 2010 | 13.13 | 13.23 | 13.04 | 13.15 | 955,069 | +0.18(+1.41%) |
Dec 31, 2009 | 13.12 | 12.97 | 12.97 | 12.97 | 1,398,826 | -0.33(-2.46%) |
Dec 30, 2009 | 13.20 | 13.30 | 13.13 | 13.30 | 719,778 | +0.06(+0.45%) |
Dec 29, 2009 | 13.31 | 13.38 | 13.18 | 13.24 | 693,470 | -0.03(-0.20%) |
Dec 28, 2009 | 13.47 | 13.51 | 13.20 | 13.26 | 406,093 | -0.12(-0.93%) |
Dec 24, 2009 | 13.44 | 13.51 | 13.36 | 13.39 | 467,160 | +0.01(+0.05%) |
Dec 23, 2009 | 13.19 | 13.40 | 13.06 | 13.38 | 658,337 | +0.24(+1.79%) |
Dec 22, 2009 | 13.19 | 13.21 | 13.09 | 13.15 | 538,307 | -0.05(-0.40%) |
Dec 21, 2009 | 13.18 | 13.36 | 13.11 | 13.20 | 595,785 | +0.07(+0.50%) |
Dec 18, 2009 | 13.37 | 13.49 | 13.10 | 13.13 | 1,256,876 | -0.08(-0.59%) |
Dec 17, 2009 | 13.09 | 13.25 | 12.89 | 13.21 | 1,333,646 | +0.04(+0.30%) |
Dec 16, 2009 | 13.23 | 13.34 | 13.14 | 13.17 | 533,860 | +0.03(+0.20%) |
Dec 15, 2009 | 13.21 | 13.32 | 13.13 | 13.15 | 633,813 | -0.10(-0.74%) |
Dec 14, 2009 | 13.13 | 13.26 | 13.10 | 13.25 | 585,246 | +0.12(+0.90%) |
Dec 11, 2009 | 13.13 | 13.23 | 13.00 | 13.13 | 824,802 | +0.07(+0.50%) |
Dec 10, 2009 | 13.19 | 13.25 | 13.00 | 13.06 | 1,195,499 | -0.10(-0.75%) |
Dec 09, 2009 | 13.21 | 13.24 | 13.02 | 13.16 | 1,021,409 | -0.03(-0.20%) |
Dec 08, 2009 | 13.05 | 13.25 | 12.86 | 13.19 | 1,336,350 | +0.14(+1.10%) |
Dec 07, 2009 | 13.09 | 13.12 | 12.96 | 13.04 | 1,720,623 | -0.04(-0.30%) |
Dec 04, 2009 | 12.75 | 13.13 | 12.75 | 13.08 | 2,833,064 | +0.51(+4.06%) |
Dec 03, 2009 | 12.76 | 12.80 | 12.56 | 12.57 | 780,940 | -0.18(-1.44%) |
Dec 02, 2009 | 12.51 | 12.76 | 12.51 | 12.75 | 1,855,723 | +0.29(+2.37%) |
Dec 01, 2009 | 12.39 | 12.56 | 12.29 | 12.46 | 1,241,896 | +0.24(+1.93%) |
Nov 30, 2009 | 12.00 | 12.26 | 11.87 | 12.22 | 1,925,214 | +0.20(+1.63%) |
Nov 27, 2009 | 11.95 | 12.13 | 11.86 | 12.03 | 541,016 | -0.17(-1.40%) |
Nov 25, 2009 | 12.21 | 12.33 | 12.12 | 12.20 | 956,890 | -0.01(-0.11%) |
Nov 24, 2009 | 12.35 | 12.44 | 12.10 | 12.21 | 1,320,066 | -0.10(-0.80%) |
Nov 23, 2009 | 12.39 | 12.61 | 12.31 | 12.31 | 1,880,975 | +0.05(+0.37%) |
Nov 20, 2009 | 12.16 | 12.31 | 12.06 | 12.26 | 1,896,653 | -0.01(-0.11%) |
Nov 19, 2009 | 12.22 | 12.31 | 12.01 | 12.28 | 2,558,629 | -0.78(-5.97%) |
Nov 18, 2009 | 13.05 | 13.14 | 12.90 | 13.06 | 2,174,490 | +0.03(+0.25%) |
Nov 17, 2009 | 12.92 | 13.02 | 12.81 | 13.02 | 3,644,353 | +0.09(+0.66%) |
Nov 16, 2009 | 12.87 | 13.06 | 12.81 | 12.94 | 1,305,148 | +0.19(+1.49%) |
Nov 13, 2009 | 12.76 | 12.96 | 12.60 | 12.75 | 1,011,760 | +0.01(+0.10%) |
Nov 12, 2009 | 13.03 | 13.04 | 12.71 | 12.73 | 1,646,063 | -0.25(-1.92%) |
Nov 11, 2009 | 12.71 | 13.02 | 12.68 | 12.98 | 1,769,965 | +0.43(+3.45%) |
Nov 10, 2009 | 12.45 | 12.60 | 12.41 | 12.55 | 1,226,886 | +0.01(+0.10%) |
Nov 09, 2009 | 12.38 | 12.62 | 12.32 | 12.54 | 1,608,633 | +0.22(+1.81%) |
Nov 06, 2009 | 12.39 | 12.50 | 12.21 | 12.31 | 954,862 | -0.12(-1.00%) |
Nov 05, 2009 | 12.18 | 12.46 | 12.14 | 12.44 | 1,543,727 | +0.30(+2.48%) |
Nov 04, 2009 | 12.24 | 12.43 | 12.04 | 12.14 | 2,146,439 | -0.10(-0.80%) |
Nov 03, 2009 | 12.05 | 12.35 | 12.05 | 12.24 | 1,323,493 | +0.11(+0.92%) |