Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 15.66 | 15.82 | 15.29 | 15.45 | 366,517 | -0.13(-0.82%) |
Jan 28, 2010 | 15.18 | 15.73 | 15.15 | 15.57 | 525,281 | +0.60(+3.99%) |
Jan 27, 2010 | 15.03 | 15.10 | 13.76 | 14.98 | 578,027 | +0.85(+6.03%) |
Jan 26, 2010 | 14.13 | 14.21 | 13.82 | 14.13 | 193,915 | +0.00(+0.00%) |
Jan 25, 2010 | 14.20 | 14.29 | 13.93 | 14.13 | 142,821 | -0.02(-0.17%) |
Jan 22, 2010 | 14.39 | 14.56 | 14.09 | 14.15 | 187,061 | -0.21(-1.44%) |
Jan 21, 2010 | 14.74 | 14.86 | 14.35 | 14.36 | 256,106 | -0.33(-2.22%) |
Jan 20, 2010 | 14.81 | 14.87 | 14.56 | 14.68 | 206,939 | -0.25(-1.70%) |
Jan 19, 2010 | 14.68 | 14.99 | 14.65 | 14.94 | 256,657 | +0.23(+1.57%) |
Jan 15, 2010 | 14.77 | 14.71 | 14.71 | 14.71 | 273,798 | -0.02(-0.11%) |
Jan 14, 2010 | 14.79 | 14.81 | 14.64 | 14.72 | 143,610 | -0.13(-0.86%) |
Jan 13, 2010 | 14.65 | 14.87 | 14.56 | 14.85 | 173,390 | +0.19(+1.30%) |
Jan 12, 2010 | 14.58 | 14.75 | 14.52 | 14.66 | 196,295 | -0.04(-0.27%) |
Jan 11, 2010 | 14.72 | 14.72 | 14.48 | 14.70 | 185,097 | +0.00(+0.00%) |
Jan 08, 2010 | 14.72 | 14.76 | 14.46 | 14.70 | 325,087 | -0.10(-0.70%) |
Jan 07, 2010 | 14.91 | 14.95 | 14.55 | 14.80 | 136,478 | -0.07(-0.48%) |
Jan 06, 2010 | 15.13 | 15.23 | 14.68 | 14.87 | 472,325 | -0.31(-2.04%) |
Jan 05, 2010 | 15.68 | 15.87 | 14.81 | 15.18 | 758,808 | -0.49(-3.15%) |
Jan 04, 2010 | 15.28 | 15.74 | 15.28 | 15.68 | 257,705 | +0.49(+3.20%) |
Dec 31, 2009 | 15.43 | 15.19 | 15.19 | 15.19 | 295,410 | -0.20(-1.29%) |
Dec 30, 2009 | 15.24 | 15.44 | 15.13 | 15.39 | 208,623 | +0.12(+0.78%) |
Dec 29, 2009 | 15.44 | 15.49 | 15.26 | 15.27 | 103,710 | -0.19(-1.24%) |
Dec 28, 2009 | 15.31 | 15.53 | 15.16 | 15.46 | 131,087 | +0.14(+0.94%) |
Dec 24, 2009 | 15.32 | 15.38 | 15.15 | 15.32 | 28,391 | +0.07(+0.47%) |
Dec 23, 2009 | 15.08 | 15.30 | 15.02 | 15.25 | 184,114 | +0.22(+1.48%) |
Dec 22, 2009 | 15.30 | 15.33 | 14.88 | 15.03 | 258,665 | -0.22(-1.46%) |
Dec 21, 2009 | 15.10 | 15.30 | 14.89 | 15.25 | 195,154 | +0.17(+1.11%) |
Dec 18, 2009 | 15.11 | 15.44 | 14.83 | 15.08 | 671,076 | +0.14(+0.91%) |
Dec 17, 2009 | 14.73 | 15.05 | 14.60 | 14.95 | 265,909 | +0.09(+0.59%) |
Dec 16, 2009 | 14.58 | 15.03 | 14.44 | 14.86 | 314,669 | +0.40(+2.75%) |
Dec 15, 2009 | 14.71 | 14.75 | 14.45 | 14.46 | 246,889 | -0.24(-1.62%) |
Dec 14, 2009 | 14.63 | 14.84 | 14.33 | 14.70 | 172,505 | +0.21(+1.43%) |
Dec 11, 2009 | 14.49 | 14.66 | 14.28 | 14.49 | 134,698 | +0.10(+0.72%) |
Dec 10, 2009 | 14.48 | 14.66 | 14.33 | 14.39 | 345,550 | -0.09(-0.61%) |
Dec 09, 2009 | 14.56 | 14.60 | 14.29 | 14.48 | 311,577 | -0.02(-0.16%) |
Dec 08, 2009 | 14.52 | 14.81 | 14.25 | 14.50 | 675,941 | -0.14(-0.92%) |
Dec 07, 2009 | 14.83 | 14.89 | 14.61 | 14.64 | 317,863 | -0.18(-1.24%) |
Dec 04, 2009 | 14.58 | 15.07 | 14.53 | 14.82 | 464,953 | +0.28(+1.92%) |
Dec 03, 2009 | 14.73 | 15.07 | 14.30 | 14.54 | 561,292 | -0.21(-1.46%) |
Dec 02, 2009 | 14.97 | 15.34 | 14.52 | 14.75 | 457,321 | -0.25(-1.64%) |
Dec 01, 2009 | 15.32 | 15.59 | 14.74 | 15.00 | 895,267 | -0.41(-2.63%) |
Nov 30, 2009 | 12.97 | 15.45 | 12.97 | 15.41 | 1,460,440 | +2.40(+18.41%) |
Nov 27, 2009 | 13.05 | 13.30 | 13.01 | 13.01 | 85,431 | -0.37(-2.79%) |
Nov 25, 2009 | 13.53 | 13.57 | 13.39 | 13.39 | 105,642 | -0.13(-0.94%) |
Nov 24, 2009 | 13.78 | 13.78 | 13.44 | 13.51 | 151,659 | -0.29(-2.13%) |
Nov 23, 2009 | 13.54 | 13.91 | 13.54 | 13.81 | 161,263 | +0.41(+3.09%) |
Nov 20, 2009 | 13.35 | 13.55 | 13.31 | 13.39 | 117,388 | +0.00(+0.00%) |
Nov 19, 2009 | 13.65 | 13.74 | 13.24 | 13.39 | 246,669 | -0.37(-2.72%) |
Nov 18, 2009 | 13.73 | 13.91 | 13.54 | 13.77 | 89,639 | +0.00(+0.00%) |
Nov 17, 2009 | 13.76 | 13.88 | 13.59 | 13.77 | 231,204 | -0.09(-0.63%) |
Nov 16, 2009 | 13.68 | 13.97 | 13.50 | 13.86 | 282,775 | +0.33(+2.47%) |
Nov 13, 2009 | 13.39 | 13.66 | 13.24 | 13.52 | 218,907 | +0.11(+0.83%) |
Nov 12, 2009 | 13.45 | 13.88 | 13.34 | 13.41 | 298,259 | -0.11(-0.82%) |
Nov 11, 2009 | 13.59 | 13.67 | 13.39 | 13.52 | 196,387 | +0.02(+0.18%) |
Nov 10, 2009 | 13.47 | 13.54 | 13.34 | 13.50 | 626,133 | -0.07(-0.53%) |
Nov 09, 2009 | 13.33 | 13.63 | 13.26 | 13.57 | 284,374 | +0.35(+2.65%) |
Nov 06, 2009 | 12.99 | 13.28 | 12.98 | 13.22 | 396,571 | +0.07(+0.54%) |
Nov 05, 2009 | 12.75 | 13.21 | 12.75 | 13.15 | 181,790 | +0.46(+3.64%) |
Nov 04, 2009 | 12.88 | 12.96 | 12.65 | 12.69 | 216,727 | -0.23(-1.79%) |
Nov 03, 2009 | 12.62 | 12.94 | 12.59 | 12.92 | 236,969 | +0.20(+1.56%) |