Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.88 | 13.95 | 13.71 | 13.94 | 2,006,932 | +0.07(+0.54%) |
Jan 28, 2010 | 13.95 | 13.95 | 13.65 | 13.86 | 2,043,063 | +0.04(+0.30%) |
Jan 27, 2010 | 13.50 | 13.82 | 13.34 | 13.82 | 1,826,892 | +0.28(+2.09%) |
Jan 26, 2010 | 13.34 | 13.68 | 13.27 | 13.54 | 1,387,236 | +0.21(+1.56%) |
Jan 25, 2010 | 13.21 | 13.40 | 13.03 | 13.33 | 1,536,611 | +0.29(+2.21%) |
Jan 22, 2010 | 13.45 | 13.77 | 13.04 | 13.04 | 2,872,294 | -0.32(-2.41%) |
Jan 21, 2010 | 13.70 | 13.82 | 13.36 | 13.36 | 2,047,611 | -0.30(-2.22%) |
Jan 20, 2010 | 13.80 | 13.90 | 13.66 | 13.67 | 1,171,787 | -0.21(-1.50%) |
Jan 19, 2010 | 13.65 | 13.95 | 13.65 | 13.87 | 2,035,185 | +0.23(+1.67%) |
Jan 15, 2010 | 13.74 | 13.65 | 13.65 | 13.65 | 1,411,829 | -0.02(-0.18%) |
Jan 14, 2010 | 13.67 | 13.77 | 13.61 | 13.67 | 1,363,408 | -0.05(-0.40%) |
Jan 13, 2010 | 13.71 | 13.76 | 13.52 | 13.72 | 1,478,590 | +0.15(+1.13%) |
Jan 12, 2010 | 13.48 | 13.59 | 13.45 | 13.57 | 1,245,115 | +0.05(+0.37%) |
Jan 11, 2010 | 13.67 | 13.68 | 13.50 | 13.52 | 1,416,118 | -0.10(-0.77%) |
Jan 08, 2010 | 13.40 | 13.65 | 13.38 | 13.63 | 1,590,846 | +0.18(+1.37%) |
Jan 07, 2010 | 13.20 | 13.48 | 13.08 | 13.44 | 2,456,322 | +0.28(+2.11%) |
Jan 06, 2010 | 13.21 | 13.21 | 13.03 | 13.16 | 1,957,180 | -0.01(-0.08%) |
Jan 05, 2010 | 13.10 | 13.17 | 12.91 | 13.17 | 1,337,498 | +0.22(+1.69%) |
Jan 04, 2010 | 13.03 | 13.15 | 12.89 | 12.96 | 1,766,412 | +0.09(+0.73%) |
Dec 31, 2009 | 13.13 | 12.86 | 12.86 | 12.86 | 1,769,621 | -0.26(-2.00%) |
Dec 30, 2009 | 13.15 | 13.15 | 12.91 | 13.12 | 1,555,794 | -0.12(-0.94%) |
Dec 29, 2009 | 13.32 | 13.34 | 13.05 | 13.25 | 1,247,333 | -0.01(-0.07%) |
Dec 28, 2009 | 13.33 | 13.40 | 13.20 | 13.26 | 1,194,353 | -0.14(-1.04%) |
Dec 24, 2009 | 13.08 | 13.40 | 12.91 | 13.40 | 1,794,396 | +0.27(+2.08%) |
Dec 23, 2009 | 13.24 | 13.30 | 13.07 | 13.12 | 1,090,813 | -0.06(-0.49%) |
Dec 22, 2009 | 13.31 | 13.32 | 13.01 | 13.19 | 1,526,649 | -0.17(-1.26%) |
Dec 21, 2009 | 13.61 | 13.63 | 13.23 | 13.36 | 2,937,875 | -0.24(-1.79%) |
Dec 18, 2009 | 13.25 | 13.67 | 13.25 | 13.60 | 4,894,008 | +0.26(+1.97%) |
Dec 17, 2009 | 13.12 | 13.34 | 13.00 | 13.34 | 2,271,024 | +0.20(+1.55%) |
Dec 16, 2009 | 13.03 | 13.20 | 13.02 | 13.13 | 2,195,402 | -0.01(-0.08%) |
Dec 15, 2009 | 13.02 | 13.16 | 12.93 | 13.14 | 2,244,838 | +0.04(+0.34%) |
Dec 14, 2009 | 12.93 | 13.10 | 12.91 | 13.10 | 1,404,949 | +0.18(+1.38%) |
Dec 11, 2009 | 12.61 | 12.92 | 12.55 | 12.92 | 2,028,766 | +0.32(+2.56%) |
Dec 10, 2009 | 12.70 | 12.70 | 12.53 | 12.60 | 1,142,693 | +0.00(+0.00%) |
Dec 09, 2009 | 12.73 | 12.73 | 12.57 | 12.60 | 1,224,111 | -0.01(-0.08%) |
Dec 08, 2009 | 12.65 | 12.76 | 12.42 | 12.61 | 1,295,580 | -0.08(-0.63%) |
Dec 07, 2009 | 12.79 | 12.80 | 12.53 | 12.69 | 1,237,264 | -0.13(-1.01%) |
Dec 04, 2009 | 12.73 | 12.89 | 12.52 | 12.82 | 1,904,254 | +0.26(+2.10%) |
Dec 03, 2009 | 12.70 | 12.85 | 12.48 | 12.55 | 1,895,771 | -0.15(-1.21%) |
Dec 02, 2009 | 12.67 | 12.77 | 12.61 | 12.71 | 1,524,719 | +0.03(+0.27%) |
Dec 01, 2009 | 12.55 | 12.74 | 12.54 | 12.67 | 1,688,987 | +0.12(+0.95%) |
Nov 30, 2009 | 12.38 | 12.65 | 12.32 | 12.55 | 2,526,529 | +0.18(+1.44%) |
Nov 27, 2009 | 12.29 | 12.46 | 12.21 | 12.37 | 963,160 | -0.08(-0.68%) |
Nov 25, 2009 | 12.59 | 12.59 | 12.41 | 12.46 | 1,099,141 | +0.05(+0.44%) |
Nov 24, 2009 | 12.59 | 12.62 | 12.34 | 12.40 | 2,147,886 | -0.06(-0.48%) |
Nov 23, 2009 | 12.59 | 12.64 | 12.31 | 12.46 | 1,949,597 | +0.01(+0.08%) |
Nov 20, 2009 | 12.49 | 12.53 | 12.24 | 12.45 | 2,100,569 | +0.11(+0.93%) |
Nov 19, 2009 | 12.53 | 12.53 | 12.29 | 12.34 | 2,860,908 | -0.22(-1.78%) |
Nov 18, 2009 | 12.27 | 12.59 | 12.27 | 12.56 | 3,310,999 | +0.32(+2.64%) |
Nov 17, 2009 | 12.36 | 12.38 | 12.17 | 12.24 | 2,236,528 | -0.10(-0.84%) |
Nov 16, 2009 | 12.30 | 12.39 | 12.23 | 12.34 | 2,767,650 | +0.14(+1.18%) |
Nov 13, 2009 | 12.19 | 12.24 | 12.06 | 12.20 | 2,067,632 | +0.16(+1.32%) |
Nov 12, 2009 | 12.23 | 12.33 | 12.04 | 12.04 | 2,777,276 | -0.19(-1.54%) |
Nov 11, 2009 | 12.18 | 12.23 | 12.01 | 12.23 | 2,126,061 | +0.19(+1.61%) |
Nov 10, 2009 | 12.01 | 12.09 | 11.87 | 12.04 | 1,928,540 | -0.09(-0.78%) |
Nov 09, 2009 | 12.03 | 12.13 | 11.92 | 12.13 | 3,169,433 | +0.26(+2.17%) |
Nov 06, 2009 | 11.69 | 11.97 | 11.61 | 11.87 | 4,114,369 | +0.28(+2.40%) |
Nov 05, 2009 | 11.55 | 11.64 | 11.41 | 11.60 | 2,498,856 | +0.21(+1.83%) |
Nov 04, 2009 | 11.59 | 11.68 | 11.33 | 11.39 | 2,488,945 | -0.13(-1.12%) |
Nov 03, 2009 | 11.37 | 11.52 | 11.30 | 11.52 | 2,740,997 | +0.05(+0.43%) |