Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 14.90 | 14.90 | 13.93 | 14.25 | 115,349 | -0.43(-2.90%) |
Jan 28, 2010 | 14.54 | 14.82 | 14.36 | 14.68 | 95,162 | +0.51(+3.59%) |
Jan 27, 2010 | 14.69 | 14.70 | 14.00 | 14.17 | 185,223 | -0.37(-2.55%) |
Jan 26, 2010 | 14.55 | 14.70 | 14.41 | 14.54 | 47,565 | +0.03(+0.20%) |
Jan 25, 2010 | 14.69 | 14.69 | 14.31 | 14.51 | 53,629 | +0.04(+0.29%) |
Jan 22, 2010 | 14.45 | 14.59 | 14.31 | 14.47 | 116,763 | -0.13(-0.90%) |
Jan 21, 2010 | 14.87 | 14.89 | 14.51 | 14.60 | 117,974 | -0.29(-1.94%) |
Jan 20, 2010 | 14.70 | 14.94 | 14.61 | 14.89 | 85,099 | +0.05(+0.35%) |
Jan 19, 2010 | 14.74 | 15.12 | 14.68 | 14.84 | 74,388 | +0.13(+0.89%) |
Jan 15, 2010 | 14.73 | 14.70 | 14.70 | 14.70 | 72,955 | -0.11(-0.74%) |
Jan 14, 2010 | 14.71 | 14.86 | 14.59 | 14.81 | 77,416 | -0.03(-0.21%) |
Jan 13, 2010 | 14.60 | 14.85 | 14.60 | 14.85 | 44,070 | +0.11(+0.75%) |
Jan 12, 2010 | 14.49 | 14.82 | 14.47 | 14.74 | 91,786 | +0.04(+0.25%) |
Jan 11, 2010 | 14.79 | 14.79 | 14.45 | 14.70 | 163,935 | +0.10(+0.72%) |
Jan 08, 2010 | 14.63 | 14.70 | 14.31 | 14.59 | 257,409 | -0.10(-0.71%) |
Jan 07, 2010 | 14.78 | 14.81 | 14.56 | 14.70 | 105,202 | -0.05(-0.36%) |
Jan 06, 2010 | 14.74 | 14.90 | 14.43 | 14.75 | 213,680 | -0.16(-1.06%) |
Jan 05, 2010 | 15.00 | 15.14 | 14.86 | 14.91 | 150,713 | +0.04(+0.25%) |
Jan 04, 2010 | 14.45 | 15.16 | 14.45 | 14.87 | 83,011 | +0.48(+3.36%) |
Dec 31, 2009 | 14.65 | 14.39 | 14.39 | 14.39 | 76,765 | -0.36(-2.46%) |
Dec 30, 2009 | 15.24 | 15.27 | 14.65 | 14.75 | 103,187 | -0.34(-2.26%) |
Dec 29, 2009 | 14.78 | 15.22 | 14.78 | 15.09 | 124,712 | +0.31(+2.13%) |
Dec 28, 2009 | 14.91 | 14.96 | 14.78 | 14.78 | 82,733 | -0.13(-0.88%) |
Dec 24, 2009 | 14.83 | 14.91 | 14.37 | 14.91 | 221,769 | +0.77(+5.42%) |
Dec 23, 2009 | 13.65 | 14.17 | 13.65 | 14.14 | 245,584 | +0.65(+4.78%) |
Dec 22, 2009 | 13.49 | 13.55 | 13.19 | 13.50 | 80,447 | +0.11(+0.78%) |
Dec 21, 2009 | 12.49 | 13.60 | 12.42 | 13.39 | 116,290 | +0.53(+4.12%) |
Dec 18, 2009 | 13.09 | 13.26 | 12.62 | 12.86 | 288,319 | -0.25(-1.92%) |
Dec 17, 2009 | 13.12 | 13.31 | 13.08 | 13.11 | 39,662 | -0.02(-0.16%) |
Dec 16, 2009 | 13.02 | 13.17 | 13.02 | 13.13 | 75,258 | +0.10(+0.76%) |
Dec 15, 2009 | 13.01 | 13.10 | 13.01 | 13.04 | 12,166 | -0.08(-0.64%) |
Dec 14, 2009 | 12.95 | 13.12 | 12.84 | 13.12 | 54,158 | +0.29(+2.29%) |
Dec 11, 2009 | 12.77 | 12.99 | 12.60 | 12.83 | 63,578 | +0.19(+1.50%) |
Dec 10, 2009 | 12.81 | 12.82 | 12.60 | 12.64 | 81,830 | -0.20(-1.59%) |
Dec 09, 2009 | 12.79 | 12.94 | 12.74 | 12.84 | 30,772 | +0.01(+0.04%) |
Dec 08, 2009 | 12.68 | 13.04 | 12.68 | 12.84 | 18,492 | +0.08(+0.62%) |
Dec 07, 2009 | 12.60 | 13.04 | 12.48 | 12.76 | 68,084 | +0.08(+0.66%) |
Dec 04, 2009 | 12.82 | 12.82 | 12.63 | 12.67 | 25,343 | -0.07(-0.58%) |
Dec 03, 2009 | 12.86 | 12.92 | 12.60 | 12.75 | 89,148 | -0.17(-1.34%) |
Dec 02, 2009 | 13.04 | 13.04 | 12.75 | 12.92 | 37,815 | -0.12(-0.93%) |
Dec 01, 2009 | 12.70 | 13.04 | 12.52 | 13.04 | 227,128 | +0.34(+2.64%) |
Nov 30, 2009 | 12.96 | 13.04 | 12.46 | 12.70 | 171,419 | +0.04(+0.29%) |
Nov 27, 2009 | 12.60 | 12.68 | 12.51 | 12.67 | 3,504 | +0.01(+0.08%) |
Nov 25, 2009 | 12.56 | 12.76 | 12.53 | 12.66 | 76,340 | +0.18(+1.47%) |
Nov 24, 2009 | 12.22 | 12.47 | 12.22 | 12.47 | 111,551 | +0.27(+2.19%) |
Nov 23, 2009 | 12.37 | 12.37 | 12.20 | 12.21 | 38,757 | -0.04(-0.30%) |
Nov 20, 2009 | 12.41 | 12.41 | 12.07 | 12.24 | 71,016 | -0.13(-1.02%) |
Nov 19, 2009 | 12.21 | 12.37 | 12.00 | 12.37 | 73,525 | +0.22(+1.81%) |
Nov 18, 2009 | 12.13 | 12.16 | 11.94 | 12.15 | 38,666 | +0.06(+0.48%) |
Nov 17, 2009 | 11.95 | 12.17 | 11.94 | 12.09 | 45,162 | +0.15(+1.27%) |
Nov 16, 2009 | 11.79 | 12.02 | 11.66 | 11.94 | 96,585 | +0.18(+1.56%) |
Nov 13, 2009 | 11.73 | 11.80 | 11.71 | 11.75 | 32,170 | +0.02(+0.18%) |
Nov 12, 2009 | 11.74 | 11.81 | 11.69 | 11.73 | 24,134 | +0.02(+0.18%) |
Nov 11, 2009 | 11.88 | 11.92 | 11.63 | 11.71 | 65,282 | +0.03(+0.27%) |
Nov 10, 2009 | 11.85 | 11.86 | 11.68 | 11.68 | 39,969 | -0.25(-2.07%) |
Nov 09, 2009 | 11.90 | 12.12 | 11.76 | 11.93 | 81,588 | +0.03(+0.26%) |
Nov 06, 2009 | 11.99 | 12.03 | 11.84 | 11.90 | 63,412 | -0.03(-0.26%) |
Nov 05, 2009 | 11.55 | 12.09 | 11.55 | 11.93 | 166,156 | +0.53(+4.65%) |
Nov 04, 2009 | 11.54 | 11.62 | 11.40 | 11.40 | 46,297 | +0.05(+0.42%) |
Nov 03, 2009 | 11.42 | 11.51 | 11.27 | 11.35 | 66,088 | +0.10(+0.89%) |