Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.75 | 13.51 | 13.51 | 13.51 | 4,485,613 | -0.20(-1.46%) |
Dec 30, 2009 | 13.65 | 13.74 | 13.63 | 13.71 | 6,689,122 | +0.01(+0.05%) |
Dec 29, 2009 | 13.61 | 13.74 | 13.55 | 13.71 | 6,904,014 | +0.16(+1.19%) |
Dec 28, 2009 | 13.42 | 13.62 | 13.35 | 13.54 | 6,940,653 | +0.19(+1.40%) |
Dec 24, 2009 | 13.48 | 13.54 | 13.27 | 13.36 | 4,873,882 | -0.13(-0.96%) |
Dec 23, 2009 | 13.49 | 13.60 | 13.38 | 13.49 | 8,503,593 | +0.04(+0.29%) |
Dec 22, 2009 | 13.54 | 13.63 | 13.40 | 13.45 | 13,769,869 | -0.07(-0.52%) |
Dec 21, 2009 | 13.24 | 13.64 | 13.24 | 13.52 | 14,635,474 | +0.05(+0.33%) |
Dec 18, 2009 | 13.74 | 13.78 | 13.22 | 13.47 | 19,770,754 | -0.25(-1.79%) |
Dec 17, 2009 | 14.02 | 14.02 | 13.71 | 13.72 | 12,270,504 | -0.39(-2.79%) |
Dec 16, 2009 | 14.14 | 14.23 | 14.05 | 14.11 | 6,978,196 | -0.01(-0.05%) |
Dec 15, 2009 | 14.06 | 14.19 | 14.00 | 14.12 | 10,112,289 | -0.03(-0.18%) |
Dec 14, 2009 | 14.12 | 14.18 | 14.06 | 14.14 | 9,900,181 | +0.30(+2.19%) |
Dec 11, 2009 | 13.78 | 13.89 | 13.68 | 13.84 | 7,264,787 | +0.21(+1.51%) |
Dec 10, 2009 | 13.58 | 13.69 | 13.54 | 13.63 | 12,562,127 | +0.14(+1.05%) |
Dec 09, 2009 | 13.74 | 13.74 | 13.29 | 13.49 | 16,358,786 | -0.28(-2.01%) |
Dec 08, 2009 | 13.93 | 13.96 | 13.71 | 13.77 | 9,911,231 | -0.19(-1.34%) |
Dec 07, 2009 | 14.01 | 14.13 | 13.92 | 13.96 | 8,631,460 | -0.08(-0.60%) |
Dec 04, 2009 | 14.07 | 14.20 | 13.78 | 14.04 | 19,641,666 | +0.21(+1.54%) |
Dec 03, 2009 | 13.89 | 14.18 | 13.78 | 13.83 | 17,988,278 | -0.19(-1.33%) |
Dec 02, 2009 | 14.18 | 14.30 | 14.00 | 14.02 | 10,028,326 | -0.16(-1.14%) |
Dec 01, 2009 | 13.98 | 14.23 | 13.90 | 14.18 | 14,868,701 | +0.36(+2.61%) |
Nov 30, 2009 | 14.34 | 14.34 | 13.71 | 13.82 | 15,595,274 | -0.39(-2.77%) |
Nov 27, 2009 | 14.00 | 14.38 | 14.00 | 14.21 | 5,985,238 | -0.25(-1.74%) |
Nov 25, 2009 | 14.29 | 14.47 | 14.17 | 14.46 | 13,272,617 | +0.21(+1.49%) |
Nov 24, 2009 | 14.05 | 14.31 | 13.99 | 14.25 | 14,803,692 | +0.18(+1.28%) |
Nov 23, 2009 | 14.27 | 14.35 | 14.02 | 14.07 | 9,401,937 | -0.09(-0.64%) |
Nov 20, 2009 | 13.82 | 14.23 | 13.82 | 14.16 | 19,029,884 | +0.06(+0.41%) |
Nov 19, 2009 | 14.31 | 14.32 | 13.94 | 14.10 | 15,076,871 | -0.28(-1.97%) |
Nov 18, 2009 | 14.34 | 14.42 | 14.14 | 14.38 | 10,556,968 | -0.01(-0.05%) |
Nov 17, 2009 | 14.41 | 14.49 | 14.07 | 14.39 | 13,471,446 | -0.12(-0.80%) |
Nov 16, 2009 | 14.36 | 14.60 | 14.32 | 14.51 | 13,984,946 | +0.05(+0.31%) |
Nov 13, 2009 | 14.31 | 14.56 | 14.19 | 14.46 | 12,011,548 | +0.18(+1.26%) |
Nov 12, 2009 | 14.65 | 14.71 | 14.20 | 14.28 | 14,179,427 | -0.36(-2.47%) |
Nov 11, 2009 | 14.76 | 14.81 | 14.47 | 14.64 | 13,170,092 | +0.01(+0.09%) |
Nov 10, 2009 | 14.81 | 14.87 | 14.53 | 14.63 | 16,585,175 | -0.15(-1.05%) |
Nov 09, 2009 | 14.52 | 14.85 | 14.52 | 14.78 | 16,133,383 | -0.07(-0.48%) |
Nov 06, 2009 | 14.72 | 14.87 | 14.51 | 14.85 | 10,358,498 | +0.14(+0.92%) |
Nov 05, 2009 | 14.32 | 14.93 | 14.25 | 14.72 | 28,951,984 | +0.47(+3.30%) |
Nov 04, 2009 | 14.20 | 14.47 | 14.03 | 14.25 | 13,335,152 | +0.10(+0.68%) |
Nov 03, 2009 | 13.95 | 14.23 | 13.71 | 14.15 | 14,108,155 | +0.09(+0.64%) |
Nov 02, 2009 | 13.79 | 14.14 | 13.70 | 14.06 | 13,967,873 | +0.30(+2.16%) |
Oct 30, 2009 | 14.29 | 14.29 | 13.76 | 13.76 | 15,998,593 | -0.52(-3.61%) |
Oct 29, 2009 | 13.87 | 14.34 | 13.87 | 14.28 | 11,247,612 | +0.53(+3.85%) |
Oct 28, 2009 | 14.10 | 14.34 | 13.74 | 13.75 | 16,120,195 | -0.48(-3.40%) |
Oct 27, 2009 | 14.49 | 14.56 | 14.10 | 14.23 | 13,636,501 | -0.27(-1.87%) |
Oct 26, 2009 | 14.26 | 14.62 | 14.20 | 14.51 | 15,405,391 | +0.30(+2.13%) |
Oct 23, 2009 | 14.22 | 14.29 | 14.14 | 14.20 | 12,770,899 | -0.20(-1.39%) |
Oct 22, 2009 | 14.37 | 14.56 | 14.31 | 14.40 | 17,703,838 | -0.02(-0.13%) |
Oct 21, 2009 | 14.53 | 14.88 | 14.41 | 14.42 | 19,745,194 | -0.15(-1.06%) |
Oct 20, 2009 | 14.62 | 14.69 | 14.55 | 14.58 | 9,034,402 | -0.39(-2.63%) |
Oct 19, 2009 | 14.91 | 15.07 | 14.80 | 14.97 | 8,824,597 | +0.16(+1.09%) |
Oct 16, 2009 | 14.69 | 14.94 | 14.54 | 14.81 | 11,657,803 | +0.11(+0.75%) |
Oct 15, 2009 | 14.85 | 14.89 | 14.62 | 14.70 | 10,072,053 | -0.12(-0.78%) |
Oct 14, 2009 | 14.76 | 14.91 | 14.54 | 14.81 | 12,916,596 | +0.21(+1.41%) |
Oct 13, 2009 | 14.46 | 14.61 | 14.38 | 14.61 | 11,879,307 | +0.13(+0.89%) |
Oct 12, 2009 | 14.38 | 14.55 | 14.32 | 14.48 | 8,575,495 | +0.14(+0.94%) |
Oct 09, 2009 | 14.33 | 14.37 | 14.20 | 14.34 | 7,025,241 | +0.07(+0.52%) |
Oct 08, 2009 | 13.90 | 14.30 | 13.81 | 14.27 | 22,416,208 | +0.33(+2.35%) |
Oct 07, 2009 | 14.26 | 14.31 | 13.82 | 13.94 | 16,547,750 | -0.28(-1.94%) |
Oct 06, 2009 | 13.74 | 14.25 | 13.61 | 14.22 | 33,606,724 | +0.62(+4.53%) |
Oct 05, 2009 | 13.47 | 13.75 | 13.36 | 13.60 | 16,850,084 | +0.23(+1.73%) |
Oct 02, 2009 | 13.45 | 13.60 | 13.35 | 13.37 | 13,299,925 | -0.18(-1.33%) |