Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.39 | 13.66 | 12.80 | 12.94 | 584,508 | -0.41(-3.10%) |
Jan 28, 2010 | 14.07 | 14.08 | 13.14 | 13.35 | 718,067 | -0.73(-5.18%) |
Jan 27, 2010 | 14.22 | 14.68 | 13.87 | 14.08 | 314,800 | -0.19(-1.31%) |
Jan 26, 2010 | 14.41 | 14.72 | 14.16 | 14.27 | 303,390 | -0.27(-1.83%) |
Jan 25, 2010 | 14.57 | 14.63 | 14.19 | 14.54 | 378,697 | +0.04(+0.27%) |
Jan 22, 2010 | 14.78 | 15.09 | 13.91 | 14.50 | 908,012 | -0.91(-5.89%) |
Jan 21, 2010 | 15.40 | 15.72 | 14.99 | 15.40 | 450,293 | +0.00(+0.00%) |
Jan 20, 2010 | 15.53 | 15.53 | 15.25 | 15.40 | 323,398 | -0.25(-1.58%) |
Jan 19, 2010 | 15.47 | 15.79 | 15.39 | 15.65 | 557,825 | +0.17(+1.08%) |
Jan 15, 2010 | 16.12 | 15.48 | 15.48 | 15.48 | 467,153 | -0.56(-3.50%) |
Jan 14, 2010 | 15.83 | 16.11 | 15.73 | 16.05 | 501,982 | +0.14(+0.87%) |
Jan 13, 2010 | 15.96 | 16.06 | 15.78 | 15.91 | 623,302 | -0.03(-0.19%) |
Jan 12, 2010 | 15.88 | 16.09 | 15.71 | 15.94 | 472,840 | +0.03(+0.19%) |
Jan 11, 2010 | 16.17 | 16.35 | 15.81 | 15.91 | 636,570 | -0.22(-1.35%) |
Jan 08, 2010 | 16.03 | 16.31 | 15.89 | 16.12 | 535,003 | +0.12(+0.74%) |
Jan 07, 2010 | 16.44 | 16.50 | 15.79 | 16.01 | 712,730 | -0.42(-2.58%) |
Jan 06, 2010 | 15.51 | 16.59 | 15.51 | 16.43 | 689,405 | +0.89(+5.71%) |
Jan 05, 2010 | 15.39 | 15.60 | 15.22 | 15.54 | 379,622 | +0.19(+1.22%) |
Jan 04, 2010 | 15.09 | 15.58 | 15.00 | 15.35 | 611,083 | +0.48(+3.25%) |
Dec 31, 2009 | 14.62 | 14.87 | 14.87 | 14.87 | 358,350 | +0.26(+1.75%) |
Dec 30, 2009 | 14.39 | 14.79 | 14.32 | 14.62 | 246,841 | +0.20(+1.37%) |
Dec 29, 2009 | 14.27 | 14.46 | 14.25 | 14.42 | 163,770 | +0.16(+1.11%) |
Dec 28, 2009 | 14.57 | 14.57 | 14.06 | 14.26 | 301,032 | -0.28(-1.90%) |
Dec 24, 2009 | 14.74 | 14.75 | 14.41 | 14.54 | 125,881 | -0.14(-0.94%) |
Dec 23, 2009 | 14.55 | 14.82 | 14.36 | 14.67 | 614,224 | +0.26(+1.78%) |
Dec 22, 2009 | 14.01 | 14.80 | 13.94 | 14.42 | 1,168,693 | +0.56(+4.06%) |
Dec 21, 2009 | 13.30 | 14.06 | 13.25 | 13.86 | 871,075 | +0.61(+4.62%) |
Dec 18, 2009 | 12.43 | 13.25 | 12.33 | 13.24 | 1,109,446 | +0.96(+7.78%) |
Dec 17, 2009 | 12.12 | 12.44 | 12.06 | 12.29 | 954,291 | +0.14(+1.14%) |
Dec 16, 2009 | 12.06 | 12.34 | 12.04 | 12.15 | 339,453 | +0.25(+2.07%) |
Dec 15, 2009 | 12.07 | 12.13 | 11.83 | 11.90 | 696,942 | -0.23(-1.87%) |
Dec 14, 2009 | 12.17 | 12.53 | 12.04 | 12.13 | 575,478 | -0.33(-2.61%) |
Dec 11, 2009 | 12.28 | 12.48 | 12.04 | 12.46 | 333,669 | +0.23(+1.85%) |
Dec 10, 2009 | 12.39 | 12.50 | 12.09 | 12.23 | 291,802 | -0.13(-1.04%) |
Dec 09, 2009 | 12.47 | 12.47 | 12.18 | 12.36 | 355,128 | -0.12(-0.95%) |
Dec 08, 2009 | 12.43 | 12.49 | 12.13 | 12.48 | 650,507 | -0.10(-0.78%) |
Dec 07, 2009 | 12.13 | 12.61 | 12.08 | 12.57 | 537,406 | +0.40(+3.32%) |
Dec 04, 2009 | 11.89 | 12.25 | 11.79 | 12.17 | 365,626 | +0.36(+3.09%) |
Dec 03, 2009 | 11.38 | 11.88 | 11.21 | 11.80 | 430,110 | +0.41(+3.64%) |
Dec 02, 2009 | 10.99 | 11.61 | 10.96 | 11.39 | 234,630 | +0.39(+3.59%) |
Dec 01, 2009 | 10.86 | 11.09 | 10.65 | 11.00 | 387,016 | +0.22(+2.01%) |
Nov 30, 2009 | 11.06 | 11.08 | 10.57 | 10.78 | 261,836 | -0.34(-3.02%) |
Nov 27, 2009 | 11.06 | 11.35 | 11.03 | 11.11 | 76,285 | -0.33(-2.84%) |
Nov 25, 2009 | 11.59 | 11.63 | 11.35 | 11.44 | 73,165 | -0.12(-1.02%) |
Nov 24, 2009 | 11.61 | 11.78 | 11.34 | 11.56 | 90,791 | -0.05(-0.42%) |
Nov 23, 2009 | 11.52 | 11.84 | 11.50 | 11.61 | 207,442 | +0.30(+2.62%) |
Nov 20, 2009 | 11.49 | 11.70 | 11.23 | 11.31 | 178,829 | -0.30(-2.55%) |
Nov 19, 2009 | 12.03 | 12.03 | 11.32 | 11.61 | 181,584 | -0.57(-4.70%) |
Nov 18, 2009 | 12.28 | 12.35 | 11.90 | 12.18 | 139,186 | -0.13(-1.04%) |
Nov 17, 2009 | 12.30 | 12.55 | 12.22 | 12.31 | 114,805 | -0.12(-0.95%) |
Nov 16, 2009 | 11.96 | 12.52 | 11.93 | 12.43 | 178,600 | +0.54(+4.56%) |
Nov 13, 2009 | 11.64 | 11.92 | 11.50 | 11.88 | 104,211 | +0.15(+1.26%) |
Nov 12, 2009 | 12.19 | 12.36 | 11.68 | 11.74 | 140,582 | -0.44(-3.64%) |
Nov 11, 2009 | 12.12 | 12.40 | 11.94 | 12.18 | 177,869 | +0.22(+1.81%) |
Nov 10, 2009 | 11.64 | 12.19 | 11.60 | 11.96 | 422,345 | +0.29(+2.45%) |
Nov 09, 2009 | 11.45 | 11.69 | 11.40 | 11.68 | 609,285 | +0.34(+2.96%) |
Nov 06, 2009 | 11.14 | 11.45 | 11.11 | 11.34 | 439,908 | +0.02(+0.17%) |
Nov 05, 2009 | 11.13 | 11.50 | 11.07 | 11.32 | 289,057 | +0.38(+3.52%) |
Nov 04, 2009 | 11.29 | 11.35 | 10.88 | 10.94 | 311,055 | -0.26(-2.29%) |
Nov 03, 2009 | 11.76 | 11.98 | 11.11 | 11.19 | 756,139 | -0.63(-5.34%) |