Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.67 | 17.95 | 17.95 | 17.95 | 6,703,774 | -0.63(-3.40%) |
Dec 30, 2009 | 18.59 | 18.63 | 18.31 | 18.58 | 4,247,536 | -0.01(-0.06%) |
Dec 29, 2009 | 19.16 | 19.23 | 18.56 | 18.59 | 5,562,156 | -0.54(-2.81%) |
Dec 28, 2009 | 18.79 | 19.33 | 18.72 | 19.13 | 8,091,409 | +0.38(+2.01%) |
Dec 24, 2009 | 18.68 | 18.86 | 18.56 | 18.75 | 3,304,144 | +0.20(+1.06%) |
Dec 23, 2009 | 18.13 | 18.69 | 18.13 | 18.55 | 7,043,562 | +0.39(+2.13%) |
Dec 22, 2009 | 17.87 | 18.16 | 17.73 | 18.16 | 4,713,536 | +0.33(+1.85%) |
Dec 21, 2009 | 17.35 | 17.84 | 17.35 | 17.84 | 4,794,002 | +0.51(+2.94%) |
Dec 18, 2009 | 17.00 | 17.38 | 16.84 | 17.33 | 11,926,781 | +0.40(+2.39%) |
Dec 17, 2009 | 17.03 | 17.07 | 16.82 | 16.92 | 7,718,506 | -0.36(-2.09%) |
Dec 16, 2009 | 17.27 | 17.33 | 17.17 | 17.28 | 6,325,502 | +0.11(+0.65%) |
Dec 15, 2009 | 17.24 | 17.34 | 17.13 | 17.17 | 5,456,156 | -0.21(-1.19%) |
Dec 14, 2009 | 17.07 | 17.43 | 17.05 | 17.38 | 5,527,910 | +0.31(+1.84%) |
Dec 11, 2009 | 16.83 | 17.09 | 16.68 | 17.06 | 4,907,982 | +0.32(+1.94%) |
Dec 10, 2009 | 16.96 | 16.99 | 16.65 | 16.74 | 4,100,497 | -0.11(-0.66%) |
Dec 09, 2009 | 16.96 | 17.13 | 16.78 | 16.85 | 5,763,130 | -0.05(-0.31%) |
Dec 08, 2009 | 16.88 | 17.14 | 16.69 | 16.91 | 5,331,757 | -0.17(-1.00%) |
Dec 07, 2009 | 17.47 | 17.59 | 16.98 | 17.08 | 6,465,034 | -0.48(-2.72%) |
Dec 04, 2009 | 17.48 | 17.81 | 17.25 | 17.55 | 9,172,726 | +0.44(+2.55%) |
Dec 03, 2009 | 17.58 | 17.70 | 17.04 | 17.12 | 6,886,851 | -0.35(-1.98%) |
Dec 02, 2009 | 17.38 | 17.61 | 17.25 | 17.46 | 5,704,059 | +0.21(+1.20%) |
Dec 01, 2009 | 17.24 | 17.40 | 17.01 | 17.26 | 4,882,973 | +0.14(+0.84%) |
Nov 30, 2009 | 16.39 | 17.14 | 16.31 | 17.11 | 8,097,701 | +0.69(+4.21%) |
Nov 27, 2009 | 16.59 | 16.77 | 16.29 | 16.42 | 3,334,259 | -0.41(-2.46%) |
Nov 25, 2009 | 16.87 | 17.06 | 16.77 | 16.84 | 5,414,182 | +0.11(+0.64%) |
Nov 24, 2009 | 16.95 | 17.11 | 16.69 | 16.73 | 6,778,871 | -0.35(-2.02%) |
Nov 23, 2009 | 17.23 | 17.39 | 16.91 | 17.08 | 5,817,378 | +0.10(+0.59%) |
Nov 20, 2009 | 16.99 | 17.05 | 16.82 | 16.97 | 4,643,859 | -0.09(-0.53%) |
Nov 19, 2009 | 17.28 | 17.31 | 16.85 | 17.06 | 7,511,942 | -0.37(-2.10%) |
Nov 18, 2009 | 16.89 | 17.48 | 16.86 | 17.43 | 5,650,896 | +0.53(+3.14%) |
Nov 17, 2009 | 17.09 | 17.29 | 16.89 | 16.90 | 6,835,184 | -0.26(-1.52%) |
Nov 16, 2009 | 16.86 | 17.37 | 16.86 | 17.16 | 6,008,430 | +0.38(+2.25%) |
Nov 13, 2009 | 16.71 | 16.91 | 16.56 | 16.78 | 4,654,140 | +0.26(+1.54%) |
Nov 12, 2009 | 16.60 | 16.82 | 16.52 | 16.53 | 5,695,589 | -0.16(-0.99%) |
Nov 11, 2009 | 16.37 | 16.80 | 16.37 | 16.69 | 5,974,230 | +0.44(+2.71%) |
Nov 10, 2009 | 15.99 | 16.43 | 15.77 | 16.25 | 8,302,792 | +0.28(+1.73%) |
Nov 09, 2009 | 15.43 | 15.99 | 15.43 | 15.98 | 11,617,635 | +0.65(+4.23%) |
Nov 06, 2009 | 15.32 | 15.47 | 15.13 | 15.33 | 5,974,371 | +0.00(+0.00%) |
Nov 05, 2009 | 15.27 | 15.62 | 15.21 | 15.33 | 6,349,473 | +0.16(+1.05%) |
Nov 04, 2009 | 15.66 | 15.73 | 15.13 | 15.17 | 8,456,319 | -0.35(-2.23%) |
Nov 03, 2009 | 15.14 | 15.57 | 15.02 | 15.51 | 8,440,256 | +0.17(+1.11%) |
Nov 02, 2009 | 15.47 | 15.74 | 14.90 | 15.34 | 8,124,985 | +0.00(+0.00%) |
Oct 30, 2009 | 15.36 | 15.64 | 14.90 | 15.34 | 14,333,121 | -0.10(-0.62%) |
Oct 29, 2009 | 14.91 | 15.51 | 14.87 | 15.44 | 9,794,397 | +0.80(+5.44%) |
Oct 28, 2009 | 15.15 | 15.46 | 14.63 | 14.64 | 9,092,735 | -0.63(-4.11%) |
Oct 27, 2009 | 15.45 | 15.54 | 15.19 | 15.27 | 5,727,457 | -0.20(-1.27%) |
Oct 26, 2009 | 15.38 | 15.84 | 15.38 | 15.47 | 7,602,737 | +0.07(+0.48%) |
Oct 23, 2009 | 15.41 | 15.49 | 15.27 | 15.39 | 7,824,113 | -0.10(-0.65%) |
Oct 22, 2009 | 15.06 | 15.51 | 14.93 | 15.49 | 8,569,665 | +0.44(+2.93%) |
Oct 21, 2009 | 15.46 | 15.72 | 15.02 | 15.05 | 7,135,801 | -0.38(-2.45%) |
Oct 20, 2009 | 15.35 | 15.50 | 15.32 | 15.43 | 5,826,962 | -0.30(-1.92%) |
Oct 19, 2009 | 15.53 | 15.78 | 15.36 | 15.73 | 7,411,530 | +0.29(+1.89%) |
Oct 16, 2009 | 15.76 | 15.79 | 15.40 | 15.44 | 7,126,802 | -0.48(-3.04%) |
Oct 15, 2009 | 15.99 | 16.12 | 15.83 | 15.92 | 4,933,602 | -0.24(-1.51%) |
Oct 14, 2009 | 15.93 | 16.24 | 15.92 | 16.17 | 8,642,058 | +0.41(+2.63%) |
Oct 13, 2009 | 15.93 | 16.04 | 15.67 | 15.75 | 6,178,769 | -0.29(-1.82%) |
Oct 12, 2009 | 16.03 | 16.28 | 15.92 | 16.04 | 3,600,549 | -0.01(-0.03%) |
Oct 09, 2009 | 15.74 | 16.09 | 15.55 | 16.05 | 9,499,720 | +0.21(+1.34%) |
Oct 08, 2009 | 15.57 | 15.94 | 15.51 | 15.84 | 8,710,872 | +0.41(+2.69%) |
Oct 07, 2009 | 15.32 | 15.58 | 15.15 | 15.42 | 5,263,142 | +0.02(+0.10%) |
Oct 06, 2009 | 15.76 | 15.87 | 15.16 | 15.41 | 7,439,348 | -0.20(-1.29%) |
Oct 05, 2009 | 15.33 | 15.75 | 15.33 | 15.61 | 7,484,881 | +0.40(+2.66%) |
Oct 02, 2009 | 15.06 | 15.75 | 14.97 | 15.21 | 8,862,229 | -0.15(-0.97%) |