Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 29, 2010 | 13.81 | 13.88 | 13.64 | 13.87 | 2,016,911 | +0.07(+0.54%) |
Jan 28, 2010 | 13.88 | 13.88 | 13.58 | 13.79 | 2,053,221 | +0.04(+0.30%) |
Jan 27, 2010 | 13.43 | 13.75 | 13.28 | 13.75 | 1,835,975 | +0.28(+2.09%) |
Jan 26, 2010 | 13.28 | 13.61 | 13.20 | 13.47 | 1,394,133 | +0.21(+1.56%) |
Jan 25, 2010 | 13.15 | 13.33 | 12.97 | 13.26 | 1,544,250 | +0.29(+2.21%) |
Jan 22, 2010 | 13.38 | 13.71 | 12.98 | 12.98 | 2,886,575 | -0.32(-2.41%) |
Jan 21, 2010 | 13.63 | 13.76 | 13.30 | 13.30 | 2,057,791 | -0.30(-2.22%) |
Jan 20, 2010 | 13.74 | 13.83 | 13.59 | 13.60 | 1,177,613 | -0.21(-1.50%) |
Jan 19, 2010 | 13.58 | 13.88 | 13.58 | 13.81 | 2,045,304 | +0.23(+1.67%) |
Jan 15, 2010 | 13.67 | 13.58 | 13.58 | 13.58 | 1,418,848 | -0.02(-0.18%) |
Jan 14, 2010 | 13.60 | 13.70 | 13.54 | 13.60 | 1,370,186 | -0.05(-0.40%) |
Jan 13, 2010 | 13.64 | 13.69 | 13.46 | 13.66 | 1,485,942 | +0.15(+1.13%) |
Jan 12, 2010 | 13.41 | 13.52 | 13.38 | 13.50 | 1,251,305 | +0.05(+0.37%) |
Jan 11, 2010 | 13.60 | 13.61 | 13.43 | 13.45 | 1,423,158 | -0.10(-0.77%) |
Jan 08, 2010 | 13.33 | 13.58 | 13.32 | 13.56 | 1,598,755 | +0.18(+1.37%) |
Jan 07, 2010 | 13.13 | 13.41 | 13.01 | 13.38 | 2,468,535 | +0.28(+2.11%) |
Jan 06, 2010 | 13.14 | 13.14 | 12.97 | 13.10 | 1,966,911 | -0.01(-0.08%) |
Jan 05, 2010 | 13.04 | 13.11 | 12.85 | 13.11 | 1,344,148 | +0.22(+1.69%) |
Jan 04, 2010 | 12.97 | 13.09 | 12.82 | 12.89 | 1,775,194 | +0.09(+0.73%) |
Dec 31, 2009 | 13.06 | 12.80 | 12.80 | 12.80 | 1,778,419 | -0.26(-2.00%) |
Dec 30, 2009 | 13.08 | 13.08 | 12.84 | 13.06 | 1,563,529 | -0.12(-0.94%) |
Dec 29, 2009 | 13.26 | 13.27 | 12.99 | 13.18 | 1,253,534 | -0.01(-0.07%) |
Dec 28, 2009 | 13.27 | 13.33 | 13.13 | 13.19 | 1,200,291 | -0.14(-1.04%) |
Dec 24, 2009 | 13.01 | 13.33 | 12.85 | 13.33 | 1,803,318 | +0.27(+2.08%) |
Dec 23, 2009 | 13.18 | 13.24 | 13.01 | 13.06 | 1,096,236 | -0.06(-0.49%) |
Dec 22, 2009 | 13.24 | 13.25 | 12.95 | 13.12 | 1,534,239 | -0.17(-1.26%) |
Dec 21, 2009 | 13.54 | 13.56 | 13.16 | 13.29 | 2,952,482 | -0.24(-1.79%) |
Dec 18, 2009 | 13.19 | 13.60 | 13.19 | 13.53 | 4,918,340 | +0.26(+1.97%) |
Dec 17, 2009 | 13.06 | 13.27 | 12.94 | 13.27 | 2,282,315 | +0.20(+1.55%) |
Dec 16, 2009 | 12.97 | 13.13 | 12.96 | 13.07 | 2,206,317 | -0.01(-0.07%) |
Dec 15, 2009 | 12.95 | 13.09 | 12.87 | 13.08 | 2,255,999 | +0.04(+0.34%) |
Dec 14, 2009 | 12.86 | 13.03 | 12.84 | 13.03 | 1,411,934 | +0.18(+1.38%) |
Dec 11, 2009 | 12.55 | 12.86 | 12.49 | 12.86 | 2,038,853 | +0.32(+2.56%) |
Dec 10, 2009 | 12.64 | 12.64 | 12.47 | 12.54 | 1,148,374 | +0.00(+0.00%) |
Dec 09, 2009 | 12.66 | 12.66 | 12.51 | 12.54 | 1,230,197 | -0.01(-0.08%) |
Dec 08, 2009 | 12.59 | 12.69 | 12.36 | 12.55 | 1,302,022 | -0.08(-0.63%) |
Dec 07, 2009 | 12.73 | 12.74 | 12.47 | 12.62 | 1,243,415 | -0.13(-1.01%) |
Dec 04, 2009 | 12.67 | 12.82 | 12.46 | 12.75 | 1,913,722 | +0.26(+2.10%) |
Dec 03, 2009 | 12.63 | 12.79 | 12.42 | 12.49 | 1,905,196 | -0.15(-1.21%) |
Dec 02, 2009 | 12.61 | 12.71 | 12.55 | 12.64 | 1,532,299 | +0.03(+0.27%) |
Dec 01, 2009 | 12.49 | 12.68 | 12.48 | 12.61 | 1,697,384 | +0.12(+0.95%) |
Nov 30, 2009 | 12.32 | 12.59 | 12.26 | 12.49 | 2,539,090 | +0.18(+1.44%) |
Nov 27, 2009 | 12.23 | 12.40 | 12.15 | 12.31 | 967,949 | -0.08(-0.68%) |
Nov 25, 2009 | 12.53 | 12.53 | 12.35 | 12.40 | 1,104,606 | +0.05(+0.44%) |
Nov 24, 2009 | 12.53 | 12.56 | 12.28 | 12.34 | 2,158,564 | -0.06(-0.48%) |
Nov 23, 2009 | 12.53 | 12.58 | 12.25 | 12.40 | 1,959,290 | +0.01(+0.08%) |
Nov 20, 2009 | 12.43 | 12.47 | 12.18 | 12.39 | 2,111,012 | +0.11(+0.93%) |
Nov 19, 2009 | 12.47 | 12.47 | 12.22 | 12.28 | 2,875,131 | -0.22(-1.78%) |
Nov 18, 2009 | 12.20 | 12.53 | 12.20 | 12.50 | 3,327,460 | +0.32(+2.64%) |
Nov 17, 2009 | 12.30 | 12.32 | 12.11 | 12.18 | 2,247,647 | -0.10(-0.84%) |
Nov 16, 2009 | 12.24 | 12.33 | 12.17 | 12.28 | 2,781,410 | +0.14(+1.18%) |
Nov 13, 2009 | 12.13 | 12.18 | 12.00 | 12.14 | 2,077,912 | +0.16(+1.32%) |
Nov 12, 2009 | 12.17 | 12.26 | 11.98 | 11.98 | 2,791,084 | -0.19(-1.54%) |
Nov 11, 2009 | 12.12 | 12.17 | 11.95 | 12.17 | 2,136,632 | +0.19(+1.61%) |
Nov 10, 2009 | 11.95 | 12.03 | 11.81 | 11.98 | 1,938,129 | -0.09(-0.78%) |
Nov 09, 2009 | 11.97 | 12.07 | 11.86 | 12.07 | 3,185,191 | +0.26(+2.17%) |
Nov 06, 2009 | 11.63 | 11.91 | 11.55 | 11.81 | 4,134,825 | +0.28(+2.40%) |
Nov 05, 2009 | 11.49 | 11.58 | 11.36 | 11.54 | 2,511,280 | +0.21(+1.83%) |
Nov 04, 2009 | 11.53 | 11.63 | 11.28 | 11.33 | 2,501,319 | -0.13(-1.12%) |
Nov 03, 2009 | 11.31 | 11.46 | 11.25 | 11.46 | 2,754,625 | +0.05(+0.43%) |