Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.77 | 13.77 | 13.55 | 13.69 | 1,156,451 | +0.03(+0.19%) |
Jan 28, 2010 | 13.76 | 13.87 | 13.62 | 13.66 | 716,557 | -0.05(-0.39%) |
Jan 27, 2010 | 13.75 | 13.75 | 13.56 | 13.71 | 867,146 | -0.04(-0.31%) |
Jan 26, 2010 | 13.78 | 13.81 | 13.58 | 13.75 | 614,516 | -0.05(-0.35%) |
Jan 25, 2010 | 13.91 | 13.91 | 13.69 | 13.80 | 682,488 | +0.01(+0.10%) |
Jan 22, 2010 | 13.97 | 14.03 | 13.76 | 13.79 | 878,009 | -0.25(-1.80%) |
Jan 21, 2010 | 14.35 | 14.36 | 13.96 | 14.04 | 965,553 | -0.21(-1.44%) |
Jan 20, 2010 | 14.26 | 14.26 | 14.02 | 14.25 | 830,774 | -0.12(-0.82%) |
Jan 19, 2010 | 14.35 | 14.38 | 14.20 | 14.37 | 913,694 | +0.01(+0.06%) |
Jan 15, 2010 | 14.60 | 14.36 | 14.36 | 14.36 | 3,578,249 | -0.23(-1.55%) |
Jan 14, 2010 | 14.66 | 14.71 | 14.52 | 14.58 | 654,787 | -0.12(-0.82%) |
Jan 13, 2010 | 14.39 | 14.82 | 14.36 | 14.70 | 1,054,046 | +0.30(+2.07%) |
Jan 12, 2010 | 14.27 | 14.41 | 14.23 | 14.41 | 971,621 | +0.10(+0.71%) |
Jan 11, 2010 | 14.32 | 14.37 | 14.19 | 14.30 | 838,799 | +0.05(+0.37%) |
Jan 08, 2010 | 14.26 | 14.26 | 14.09 | 14.25 | 811,203 | -0.00(-0.02%) |
Jan 07, 2010 | 14.42 | 14.42 | 14.19 | 14.25 | 802,597 | -0.14(-0.98%) |
Jan 06, 2010 | 14.22 | 14.42 | 14.20 | 14.39 | 1,497,779 | +0.20(+1.39%) |
Jan 05, 2010 | 14.30 | 14.37 | 14.03 | 14.20 | 1,507,878 | -0.15(-1.04%) |
Jan 04, 2010 | 14.29 | 14.46 | 14.28 | 14.35 | 1,169,058 | +0.06(+0.43%) |
Dec 31, 2009 | 14.48 | 14.29 | 14.29 | 14.29 | 2,571,749 | -0.12(-0.85%) |
Dec 30, 2009 | 14.41 | 14.52 | 14.38 | 14.41 | 1,044,322 | -0.05(-0.33%) |
Dec 29, 2009 | 14.33 | 14.53 | 14.30 | 14.46 | 1,064,598 | +0.12(+0.86%) |
Dec 28, 2009 | 14.24 | 14.35 | 14.18 | 14.33 | 800,444 | +0.09(+0.62%) |
Dec 24, 2009 | 14.17 | 14.26 | 14.14 | 14.25 | 292,818 | +0.12(+0.83%) |
Dec 23, 2009 | 14.07 | 14.16 | 13.98 | 14.13 | 1,423,627 | +0.13(+0.95%) |
Dec 22, 2009 | 13.94 | 14.02 | 13.86 | 13.99 | 984,974 | +0.03(+0.25%) |
Dec 21, 2009 | 13.97 | 14.08 | 13.91 | 13.96 | 894,749 | -0.03(-0.23%) |
Dec 18, 2009 | 14.13 | 14.13 | 13.90 | 13.99 | 1,846,439 | -0.01(-0.08%) |
Dec 17, 2009 | 14.16 | 14.19 | 14.00 | 14.00 | 1,269,104 | -0.23(-1.65%) |
Dec 16, 2009 | 14.37 | 14.41 | 14.14 | 14.24 | 1,135,627 | -0.04(-0.28%) |
Dec 15, 2009 | 14.25 | 14.37 | 14.23 | 14.28 | 1,303,019 | +0.06(+0.41%) |
Dec 14, 2009 | 14.31 | 14.39 | 14.21 | 14.22 | 1,898,178 | +0.09(+0.62%) |
Dec 11, 2009 | 13.99 | 14.23 | 13.96 | 14.13 | 1,435,822 | +0.18(+1.26%) |
Dec 10, 2009 | 13.87 | 14.03 | 13.83 | 13.95 | 1,071,765 | +0.13(+0.93%) |
Dec 09, 2009 | 13.95 | 14.06 | 13.59 | 13.83 | 1,588,754 | -0.07(-0.52%) |
Dec 08, 2009 | 14.32 | 14.79 | 13.82 | 13.90 | 3,510,138 | -0.03(-0.21%) |
Dec 07, 2009 | 13.94 | 14.08 | 13.78 | 13.93 | 2,901,866 | +0.04(+0.31%) |
Dec 04, 2009 | 13.83 | 13.93 | 13.63 | 13.89 | 1,664,107 | +0.47(+3.54%) |
Dec 03, 2009 | 13.43 | 13.61 | 13.38 | 13.41 | 1,259,422 | -0.07(-0.51%) |
Dec 02, 2009 | 13.58 | 13.69 | 13.42 | 13.48 | 1,664,861 | -0.14(-1.04%) |
Dec 01, 2009 | 13.78 | 13.81 | 13.62 | 13.62 | 1,723,642 | -0.02(-0.17%) |
Nov 30, 2009 | 13.40 | 13.66 | 13.34 | 13.65 | 1,662,596 | +0.21(+1.55%) |
Nov 27, 2009 | 13.40 | 13.53 | 13.24 | 13.44 | 692,351 | -0.19(-1.39%) |
Nov 25, 2009 | 13.70 | 13.73 | 13.47 | 13.63 | 1,680,052 | -0.16(-1.14%) |
Nov 24, 2009 | 13.84 | 13.87 | 13.62 | 13.78 | 1,600,394 | -0.07(-0.52%) |
Nov 23, 2009 | 13.70 | 13.87 | 13.64 | 13.86 | 713,808 | +0.28(+2.06%) |
Nov 20, 2009 | 13.41 | 13.62 | 13.07 | 13.58 | 1,128,637 | +0.12(+0.89%) |
Nov 19, 2009 | 13.51 | 13.51 | 13.27 | 13.46 | 647,084 | -0.14(-1.00%) |
Nov 18, 2009 | 13.69 | 13.75 | 13.54 | 13.59 | 649,338 | -0.13(-0.93%) |
Nov 17, 2009 | 13.61 | 13.75 | 13.59 | 13.72 | 509,654 | +0.04(+0.29%) |
Nov 16, 2009 | 13.64 | 13.74 | 13.56 | 13.68 | 713,414 | +0.08(+0.61%) |
Nov 13, 2009 | 13.61 | 13.68 | 13.47 | 13.60 | 862,638 | +0.09(+0.63%) |
Nov 12, 2009 | 13.64 | 13.65 | 13.47 | 13.51 | 749,932 | -0.08(-0.61%) |
Nov 11, 2009 | 13.53 | 13.63 | 13.45 | 13.59 | 857,122 | +0.09(+0.69%) |
Nov 10, 2009 | 13.46 | 13.55 | 13.42 | 13.50 | 1,179,060 | +0.08(+0.58%) |
Nov 09, 2009 | 13.28 | 13.43 | 13.25 | 13.42 | 1,121,437 | +0.24(+1.84%) |
Nov 06, 2009 | 13.07 | 13.27 | 13.07 | 13.18 | 772,342 | +0.07(+0.53%) |
Nov 05, 2009 | 12.97 | 13.19 | 12.97 | 13.11 | 1,021,927 | +0.21(+1.65%) |
Nov 04, 2009 | 12.91 | 13.09 | 12.74 | 12.90 | 1,448,448 | -0.06(-0.43%) |
Nov 03, 2009 | 13.07 | 13.11 | 12.79 | 12.95 | 1,172,610 | -0.15(-1.12%) |