Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.27 | 14.38 | 13.91 | 14.04 | 191,009 | -0.23(-1.61%) |
Jan 28, 2010 | 14.51 | 14.56 | 14.00 | 14.27 | 246,129 | -0.26(-1.79%) |
Jan 27, 2010 | 14.26 | 14.55 | 14.23 | 14.53 | 173,490 | +0.20(+1.40%) |
Jan 26, 2010 | 14.69 | 14.78 | 14.22 | 14.33 | 450,746 | -0.48(-3.24%) |
Jan 25, 2010 | 14.76 | 14.83 | 14.51 | 14.81 | 329,148 | +0.15(+1.02%) |
Jan 22, 2010 | 14.15 | 14.93 | 14.15 | 14.66 | 464,200 | +0.18(+1.24%) |
Jan 21, 2010 | 14.97 | 15.00 | 14.25 | 14.48 | 475,177 | -0.49(-3.27%) |
Jan 20, 2010 | 15.39 | 15.39 | 14.81 | 14.97 | 261,669 | -0.57(-3.67%) |
Jan 19, 2010 | 14.97 | 15.54 | 14.92 | 15.54 | 200,964 | +0.64(+4.30%) |
Jan 15, 2010 | 15.02 | 14.90 | 14.90 | 14.90 | 215,100 | -0.07(-0.47%) |
Jan 14, 2010 | 14.85 | 15.08 | 14.84 | 14.97 | 103,389 | +0.06(+0.40%) |
Jan 13, 2010 | 14.44 | 14.93 | 14.44 | 14.91 | 165,329 | +0.49(+3.40%) |
Jan 12, 2010 | 14.81 | 14.89 | 14.32 | 14.42 | 241,738 | -0.48(-3.22%) |
Jan 11, 2010 | 14.65 | 14.91 | 14.30 | 14.90 | 177,282 | +0.36(+2.48%) |
Jan 08, 2010 | 14.55 | 14.72 | 14.41 | 14.54 | 235,569 | -0.13(-0.89%) |
Jan 07, 2010 | 14.98 | 15.04 | 14.38 | 14.67 | 184,120 | -0.43(-2.85%) |
Jan 06, 2010 | 15.38 | 15.62 | 15.00 | 15.10 | 340,864 | -0.37(-2.39%) |
Jan 05, 2010 | 15.02 | 15.66 | 14.91 | 15.47 | 410,527 | +0.39(+2.59%) |
Jan 04, 2010 | 14.83 | 15.10 | 14.70 | 15.08 | 241,544 | +0.46(+3.15%) |
Dec 31, 2009 | 15.04 | 14.62 | 14.62 | 14.62 | 173,500 | -0.38(-2.53%) |
Dec 30, 2009 | 14.77 | 15.00 | 14.64 | 15.00 | 180,833 | +0.31(+2.11%) |
Dec 29, 2009 | 15.00 | 15.03 | 14.63 | 14.69 | 78,516 | -0.10(-0.68%) |
Dec 28, 2009 | 14.75 | 15.05 | 13.89 | 14.79 | 79,694 | +0.04(+0.27%) |
Dec 24, 2009 | 14.75 | 14.75 | 14.54 | 14.75 | 20,258 | -0.02(-0.14%) |
Dec 23, 2009 | 14.47 | 14.81 | 13.58 | 14.77 | 86,370 | +0.33(+2.29%) |
Dec 22, 2009 | 14.47 | 14.67 | 14.35 | 14.44 | 175,625 | -0.06(-0.41%) |
Dec 21, 2009 | 14.18 | 14.51 | 13.91 | 14.50 | 247,787 | +0.32(+2.26%) |
Dec 18, 2009 | 13.48 | 14.19 | 13.35 | 14.18 | 585,142 | +0.72(+5.35%) |
Dec 17, 2009 | 13.32 | 13.48 | 13.19 | 13.46 | 145,903 | +0.09(+0.67%) |
Dec 16, 2009 | 13.23 | 13.45 | 13.13 | 13.37 | 346,816 | +0.29(+2.22%) |
Dec 15, 2009 | 12.54 | 13.24 | 12.41 | 13.08 | 445,142 | +0.41(+3.24%) |
Dec 14, 2009 | 12.59 | 12.73 | 12.50 | 12.67 | 205,505 | +0.17(+1.36%) |
Dec 11, 2009 | 12.53 | 12.69 | 12.34 | 12.50 | 102,057 | +0.00(+0.00%) |
Dec 10, 2009 | 12.85 | 12.88 | 12.46 | 12.50 | 536,371 | -0.26(-2.04%) |
Dec 09, 2009 | 12.76 | 12.76 | 12.39 | 12.76 | 270,454 | +0.05(+0.39%) |
Dec 08, 2009 | 12.91 | 13.06 | 12.64 | 12.71 | 149,642 | -0.28(-2.16%) |
Dec 07, 2009 | 13.10 | 13.28 | 12.87 | 12.99 | 89,193 | -0.15(-1.14%) |
Dec 04, 2009 | 13.32 | 13.41 | 12.78 | 13.14 | 182,236 | +0.09(+0.69%) |
Dec 03, 2009 | 13.22 | 13.38 | 13.03 | 13.05 | 409,141 | -0.08(-0.61%) |
Dec 02, 2009 | 12.85 | 13.25 | 12.83 | 13.13 | 326,928 | +0.25(+1.94%) |
Dec 01, 2009 | 12.72 | 13.00 | 12.70 | 12.88 | 362,140 | +0.29(+2.30%) |
Nov 30, 2009 | 12.26 | 12.61 | 11.98 | 12.59 | 232,272 | +0.33(+2.69%) |
Nov 27, 2009 | 12.20 | 12.42 | 12.05 | 12.26 | 135,616 | -0.17(-1.37%) |
Nov 25, 2009 | 12.63 | 12.80 | 12.41 | 12.43 | 92,394 | -0.18(-1.43%) |
Nov 24, 2009 | 12.65 | 12.74 | 12.45 | 12.61 | 134,505 | +0.01(+0.08%) |
Nov 23, 2009 | 12.59 | 12.97 | 12.55 | 12.60 | 129,629 | +0.07(+0.56%) |
Nov 20, 2009 | 12.50 | 12.73 | 12.36 | 12.53 | 137,146 | -0.12(-0.95%) |
Nov 19, 2009 | 12.53 | 12.68 | 12.37 | 12.65 | 207,572 | -0.02(-0.16%) |
Nov 18, 2009 | 12.94 | 12.94 | 12.46 | 12.67 | 150,646 | -0.31(-2.39%) |
Nov 17, 2009 | 12.92 | 13.00 | 12.60 | 12.98 | 132,199 | +0.13(+1.01%) |
Nov 16, 2009 | 12.81 | 12.95 | 12.61 | 12.85 | 159,687 | +0.17(+1.34%) |
Nov 13, 2009 | 12.51 | 12.91 | 12.35 | 12.68 | 129,240 | +0.18(+1.44%) |
Nov 12, 2009 | 12.70 | 12.98 | 12.43 | 12.50 | 137,519 | -0.20(-1.57%) |
Nov 11, 2009 | 12.98 | 13.00 | 12.69 | 12.70 | 173,098 | -0.12(-0.94%) |
Nov 10, 2009 | 12.80 | 12.90 | 12.66 | 12.82 | 237,350 | -0.09(-0.70%) |
Nov 09, 2009 | 13.01 | 13.20 | 12.86 | 12.91 | 137,601 | -0.07(-0.54%) |
Nov 06, 2009 | 12.65 | 13.00 | 12.40 | 12.98 | 192,179 | +0.25(+1.96%) |
Nov 05, 2009 | 12.50 | 12.83 | 12.40 | 12.73 | 155,695 | +0.31(+2.50%) |
Nov 04, 2009 | 12.60 | 12.68 | 12.37 | 12.42 | 202,822 | -0.15(-1.19%) |
Nov 03, 2009 | 12.24 | 12.66 | 12.21 | 12.57 | 378,322 | +0.28(+2.28%) |