Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.14 | 18.13 | 18.13 | 18.13 | 5,276,934 | +0.03(+0.15%) |
Dec 30, 2009 | 18.08 | 18.18 | 17.95 | 18.10 | 3,154,320 | -0.12(-0.65%) |
Dec 29, 2009 | 18.14 | 18.28 | 18.03 | 18.22 | 5,223,375 | +0.31(+1.72%) |
Dec 28, 2009 | 17.99 | 18.10 | 17.75 | 17.91 | 1,604,844 | +0.02(+0.11%) |
Dec 24, 2009 | 17.88 | 18.01 | 17.75 | 17.89 | 1,321,595 | +0.09(+0.48%) |
Dec 23, 2009 | 17.55 | 17.84 | 17.40 | 17.80 | 4,123,709 | +0.43(+2.49%) |
Dec 22, 2009 | 17.33 | 17.47 | 17.14 | 17.37 | 3,193,105 | +0.06(+0.33%) |
Dec 21, 2009 | 17.17 | 17.33 | 17.10 | 17.31 | 4,152,999 | +0.35(+2.08%) |
Dec 18, 2009 | 16.94 | 17.13 | 16.87 | 16.96 | 5,379,786 | +0.13(+0.79%) |
Dec 17, 2009 | 16.86 | 17.04 | 16.76 | 16.83 | 4,809,794 | -0.32(-1.89%) |
Dec 16, 2009 | 16.92 | 17.18 | 16.81 | 17.15 | 7,575,382 | +0.48(+2.87%) |
Dec 15, 2009 | 16.71 | 16.81 | 16.58 | 16.67 | 4,138,841 | -0.03(-0.18%) |
Dec 14, 2009 | 16.73 | 16.75 | 16.65 | 16.70 | 4,993,030 | +0.36(+2.22%) |
Dec 11, 2009 | 16.46 | 16.60 | 16.26 | 16.34 | 6,333,587 | -0.04(-0.26%) |
Dec 10, 2009 | 16.26 | 16.45 | 15.97 | 16.38 | 6,139,086 | +0.38(+2.35%) |
Dec 09, 2009 | 16.04 | 16.14 | 15.70 | 16.01 | 8,604,420 | +0.14(+0.89%) |
Dec 08, 2009 | 16.35 | 16.35 | 15.79 | 15.87 | 11,469,707 | -0.60(-3.64%) |
Dec 07, 2009 | 16.61 | 16.81 | 16.43 | 16.47 | 7,414,803 | -0.29(-1.73%) |
Dec 04, 2009 | 17.09 | 17.16 | 16.53 | 16.76 | 11,753,778 | -0.00(-0.02%) |
Dec 03, 2009 | 16.97 | 17.08 | 16.74 | 16.76 | 9,013,742 | -0.24(-1.39%) |
Dec 02, 2009 | 17.23 | 17.28 | 16.93 | 17.00 | 7,084,552 | -0.24(-1.39%) |
Dec 01, 2009 | 17.01 | 17.36 | 17.01 | 17.23 | 7,856,329 | +0.32(+1.89%) |
Nov 30, 2009 | 16.90 | 17.28 | 16.73 | 16.91 | 8,546,367 | +0.05(+0.31%) |
Nov 27, 2009 | 16.53 | 16.97 | 16.32 | 16.86 | 4,140,083 | -0.59(-3.38%) |
Nov 25, 2009 | 17.26 | 17.47 | 17.07 | 17.45 | 7,817,035 | +0.33(+1.91%) |
Nov 24, 2009 | 16.96 | 17.22 | 16.71 | 17.12 | 8,692,136 | +0.18(+1.07%) |
Nov 23, 2009 | 17.08 | 17.35 | 16.88 | 16.94 | 7,383,516 | +0.29(+1.76%) |
Nov 20, 2009 | 16.52 | 16.70 | 16.48 | 16.65 | 13,489,153 | -0.23(-1.39%) |
Nov 19, 2009 | 17.06 | 17.08 | 16.63 | 16.88 | 7,936,165 | -0.28(-1.63%) |
Nov 18, 2009 | 17.44 | 17.56 | 17.07 | 17.16 | 7,390,959 | -0.21(-1.23%) |
Nov 17, 2009 | 17.21 | 17.40 | 17.11 | 17.38 | 9,724,623 | -0.04(-0.25%) |
Nov 16, 2009 | 17.17 | 17.62 | 17.11 | 17.42 | 13,755,973 | +0.60(+3.60%) |
Nov 13, 2009 | 16.60 | 16.90 | 16.46 | 16.82 | 8,602,487 | +0.26(+1.60%) |
Nov 12, 2009 | 16.88 | 17.07 | 16.44 | 16.55 | 8,915,836 | -0.49(-2.87%) |
Nov 11, 2009 | 17.32 | 17.43 | 16.93 | 17.04 | 9,220,326 | +0.04(+0.21%) |
Nov 10, 2009 | 17.04 | 17.11 | 16.68 | 17.00 | 9,790,246 | -0.12(-0.72%) |
Nov 09, 2009 | 17.07 | 17.29 | 16.97 | 17.13 | 9,820,751 | +0.72(+4.38%) |
Nov 06, 2009 | 15.72 | 16.47 | 15.72 | 16.41 | 14,952,536 | +0.46(+2.91%) |
Nov 05, 2009 | 16.11 | 16.28 | 15.72 | 15.95 | 18,182,144 | -0.29(-1.78%) |
Nov 04, 2009 | 16.61 | 16.92 | 16.20 | 16.24 | 13,856,085 | +0.00(+0.02%) |
Nov 03, 2009 | 15.71 | 16.40 | 15.64 | 16.23 | 17,111,164 | +0.24(+1.53%) |
Nov 02, 2009 | 16.32 | 16.50 | 15.76 | 15.99 | 16,979,246 | -0.30(-1.86%) |
Oct 30, 2009 | 16.96 | 16.96 | 16.05 | 16.29 | 13,841,275 | -0.81(-4.73%) |
Oct 29, 2009 | 16.68 | 17.25 | 16.68 | 17.10 | 8,038,421 | +0.58(+3.49%) |
Oct 28, 2009 | 17.14 | 17.15 | 16.46 | 16.52 | 12,565,094 | -0.84(-4.82%) |
Oct 27, 2009 | 17.33 | 17.57 | 16.97 | 17.36 | 10,027,537 | -0.03(-0.16%) |
Oct 26, 2009 | 17.89 | 18.29 | 17.22 | 17.39 | 9,691,050 | -0.45(-2.53%) |
Oct 23, 2009 | 17.94 | 17.99 | 17.73 | 17.84 | 8,291,055 | -0.49(-2.68%) |
Oct 22, 2009 | 18.15 | 18.38 | 17.86 | 18.33 | 9,415,160 | +0.02(+0.12%) |
Oct 21, 2009 | 18.25 | 18.92 | 18.19 | 18.31 | 13,749,030 | -0.08(-0.42%) |
Oct 20, 2009 | 18.38 | 18.53 | 18.31 | 18.39 | 13,769,877 | -0.79(-4.10%) |
Oct 19, 2009 | 19.14 | 19.27 | 18.89 | 19.17 | 8,407,458 | +0.11(+0.55%) |
Oct 16, 2009 | 18.94 | 19.11 | 18.78 | 19.07 | 9,411,568 | -0.10(-0.54%) |
Oct 15, 2009 | 18.92 | 19.18 | 18.71 | 19.17 | 8,738,713 | +0.18(+0.93%) |
Oct 14, 2009 | 18.47 | 19.01 | 18.47 | 18.99 | 8,173,806 | +0.74(+4.04%) |
Oct 13, 2009 | 18.22 | 18.40 | 17.90 | 18.25 | 9,678,947 | +0.02(+0.08%) |
Oct 12, 2009 | 18.18 | 18.31 | 17.85 | 18.24 | 7,238,530 | +0.62(+3.50%) |
Oct 09, 2009 | 17.38 | 17.77 | 17.36 | 17.62 | 5,311,547 | +0.12(+0.69%) |
Oct 08, 2009 | 16.96 | 17.54 | 16.82 | 17.50 | 7,913,044 | +0.70(+4.17%) |
Oct 07, 2009 | 16.85 | 16.96 | 16.59 | 16.80 | 6,828,307 | -0.03(-0.19%) |
Oct 06, 2009 | 16.88 | 17.08 | 16.61 | 16.83 | 7,344,894 | +0.45(+2.74%) |
Oct 05, 2009 | 16.00 | 16.47 | 15.81 | 16.39 | 9,605,473 | +0.47(+2.96%) |
Oct 02, 2009 | 15.82 | 16.05 | 15.63 | 15.91 | 12,369,390 | -0.29(-1.77%) |