Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.00 | 16.89 | 16.89 | 16.89 | 2,360,670 | -0.11(-0.67%) |
Dec 30, 2009 | 17.21 | 17.24 | 16.74 | 17.00 | 3,244,695 | -0.27(-1.55%) |
Dec 29, 2009 | 17.63 | 17.64 | 17.14 | 17.27 | 3,131,832 | -0.06(-0.35%) |
Dec 28, 2009 | 17.82 | 17.94 | 17.28 | 17.33 | 2,559,257 | -0.29(-1.67%) |
Dec 24, 2009 | 17.58 | 17.84 | 17.58 | 17.62 | 299,510 | +0.02(+0.11%) |
Dec 23, 2009 | 17.74 | 17.82 | 17.52 | 17.60 | 2,781,110 | +0.17(+1.00%) |
Dec 22, 2009 | 17.37 | 17.49 | 17.24 | 17.43 | 1,959,467 | +0.11(+0.66%) |
Dec 21, 2009 | 17.28 | 17.45 | 16.90 | 17.32 | 4,034,960 | +0.23(+1.33%) |
Dec 18, 2009 | 16.77 | 17.14 | 16.34 | 17.09 | 9,017,050 | -0.41(-2.33%) |
Dec 17, 2009 | 17.82 | 17.83 | 17.42 | 17.50 | 5,109,088 | -0.67(-3.71%) |
Dec 16, 2009 | 17.92 | 18.30 | 17.81 | 18.17 | 7,717,804 | +0.85(+4.90%) |
Dec 15, 2009 | 17.36 | 17.45 | 17.25 | 17.32 | 2,330,540 | -0.15(-0.84%) |
Dec 14, 2009 | 17.32 | 17.53 | 17.30 | 17.47 | 3,234,334 | +0.82(+4.89%) |
Dec 11, 2009 | 16.81 | 16.85 | 16.49 | 16.65 | 2,964,192 | +0.02(+0.12%) |
Dec 10, 2009 | 16.73 | 16.83 | 16.51 | 16.63 | 4,473,382 | +0.13(+0.81%) |
Dec 09, 2009 | 16.70 | 16.71 | 16.07 | 16.50 | 7,006,595 | +0.05(+0.33%) |
Dec 08, 2009 | 16.81 | 16.88 | 16.27 | 16.45 | 5,605,847 | -0.63(-3.68%) |
Dec 07, 2009 | 17.19 | 17.42 | 17.01 | 17.07 | 4,377,067 | +0.17(+1.03%) |
Dec 04, 2009 | 16.97 | 17.09 | 16.41 | 16.90 | 6,266,941 | +0.14(+0.84%) |
Dec 03, 2009 | 16.94 | 17.03 | 16.70 | 16.76 | 4,514,555 | +0.02(+0.12%) |
Dec 02, 2009 | 16.56 | 16.83 | 16.53 | 16.74 | 5,112,080 | +0.37(+2.24%) |
Dec 01, 2009 | 16.63 | 16.79 | 16.29 | 16.37 | 5,437,763 | -0.04(-0.24%) |
Nov 30, 2009 | 16.16 | 16.48 | 15.81 | 16.41 | 9,646,770 | +0.29(+1.78%) |
Nov 27, 2009 | 15.79 | 16.25 | 15.65 | 16.13 | 2,585,866 | -0.50(-3.01%) |
Nov 25, 2009 | 16.27 | 16.70 | 16.17 | 16.63 | 5,253,677 | +0.69(+4.36%) |
Nov 24, 2009 | 16.25 | 16.27 | 15.72 | 15.93 | 3,506,128 | -0.15(-0.96%) |
Nov 23, 2009 | 16.20 | 16.27 | 15.85 | 16.09 | 4,064,948 | +0.35(+2.25%) |
Nov 20, 2009 | 15.59 | 15.76 | 15.46 | 15.73 | 8,843,318 | +0.20(+1.29%) |
Nov 19, 2009 | 15.55 | 15.60 | 15.18 | 15.53 | 3,633,372 | -0.37(-2.31%) |
Nov 18, 2009 | 15.93 | 15.99 | 15.62 | 15.90 | 4,038,762 | +0.25(+1.58%) |
Nov 17, 2009 | 15.97 | 15.97 | 15.57 | 15.65 | 5,281,165 | -0.43(-2.66%) |
Nov 16, 2009 | 15.94 | 16.20 | 15.76 | 16.08 | 6,858,622 | +0.63(+4.11%) |
Nov 13, 2009 | 15.36 | 15.79 | 15.24 | 15.44 | 6,985,337 | +0.53(+3.54%) |
Nov 12, 2009 | 15.46 | 15.50 | 14.87 | 14.92 | 5,983,927 | -0.38(-2.49%) |
Nov 11, 2009 | 15.28 | 15.61 | 15.14 | 15.30 | 3,656,880 | +0.27(+1.78%) |
Nov 10, 2009 | 14.97 | 15.14 | 14.73 | 15.03 | 4,642,443 | -0.18(-1.19%) |
Nov 09, 2009 | 14.65 | 15.30 | 14.59 | 15.21 | 6,406,329 | +1.03(+7.25%) |
Nov 06, 2009 | 13.98 | 14.56 | 13.97 | 14.18 | 5,649,698 | +0.17(+1.24%) |
Nov 05, 2009 | 13.97 | 14.38 | 13.86 | 14.01 | 5,271,805 | +0.39(+2.84%) |
Nov 04, 2009 | 13.79 | 14.07 | 13.44 | 13.62 | 7,428,522 | +0.43(+3.24%) |
Nov 03, 2009 | 13.20 | 13.53 | 12.66 | 13.19 | 16,901,210 | -0.61(-4.45%) |
Nov 02, 2009 | 13.80 | 14.11 | 13.30 | 13.81 | 8,744,519 | +0.29(+2.17%) |
Oct 30, 2009 | 14.27 | 14.40 | 13.31 | 13.51 | 7,201,598 | -0.75(-5.25%) |
Oct 29, 2009 | 13.83 | 14.43 | 13.83 | 14.26 | 6,274,650 | +1.06(+8.05%) |
Oct 28, 2009 | 13.73 | 13.80 | 13.15 | 13.20 | 6,532,619 | -0.73(-5.27%) |
Oct 27, 2009 | 14.28 | 14.42 | 13.86 | 13.94 | 5,879,008 | -0.19(-1.37%) |
Oct 26, 2009 | 14.90 | 15.12 | 14.00 | 14.13 | 5,893,401 | -0.90(-6.00%) |
Oct 23, 2009 | 15.10 | 15.14 | 14.93 | 15.03 | 3,029,419 | -0.33(-2.13%) |
Oct 22, 2009 | 15.10 | 15.43 | 14.75 | 15.36 | 4,455,592 | +0.48(+3.23%) |
Oct 21, 2009 | 15.49 | 15.77 | 14.86 | 14.88 | 4,668,180 | -0.67(-4.30%) |
Oct 20, 2009 | 15.37 | 15.58 | 15.36 | 15.55 | 2,411,141 | -0.27(-1.73%) |
Oct 19, 2009 | 15.55 | 16.00 | 15.42 | 15.82 | 4,737,431 | +0.58(+3.81%) |
Oct 16, 2009 | 15.56 | 15.61 | 15.24 | 15.24 | 5,029,862 | -0.76(-4.76%) |
Oct 15, 2009 | 15.79 | 16.00 | 15.69 | 16.00 | 3,871,546 | +0.22(+1.40%) |
Oct 14, 2009 | 16.01 | 16.03 | 15.71 | 15.78 | 6,030,945 | +0.35(+2.25%) |
Oct 13, 2009 | 15.70 | 15.76 | 15.23 | 15.43 | 5,237,128 | -0.43(-2.74%) |
Oct 12, 2009 | 15.91 | 16.07 | 15.75 | 15.87 | 3,652,517 | -0.01(-0.08%) |
Oct 09, 2009 | 16.30 | 16.39 | 15.74 | 15.88 | 5,073,943 | -0.56(-3.41%) |
Oct 08, 2009 | 16.29 | 16.50 | 16.15 | 16.44 | 4,974,473 | +0.67(+4.28%) |
Oct 07, 2009 | 15.91 | 16.08 | 15.53 | 15.77 | 3,461,961 | -0.25(-1.58%) |
Oct 06, 2009 | 15.97 | 16.18 | 15.77 | 16.02 | 2,334,107 | +0.29(+1.87%) |
Oct 05, 2009 | 15.46 | 15.73 | 15.28 | 15.73 | 3,115,820 | +0.59(+3.93%) |
Oct 02, 2009 | 14.94 | 15.54 | 14.90 | 15.13 | 6,046,181 | -0.29(-1.86%) |