Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.78 | 18.44 | 18.44 | 18.44 | 9,264,593 | -0.27(-1.43%) |
Dec 30, 2009 | 18.71 | 18.77 | 18.66 | 18.71 | 3,894,236 | -0.01(-0.03%) |
Dec 29, 2009 | 18.77 | 18.81 | 18.71 | 18.71 | 7,833,540 | -0.01(-0.06%) |
Dec 28, 2009 | 18.72 | 18.78 | 18.65 | 18.72 | 16,163,284 | +0.01(+0.06%) |
Dec 24, 2009 | 18.65 | 18.73 | 18.57 | 18.71 | 3,353,123 | +0.14(+0.74%) |
Dec 23, 2009 | 18.63 | 18.63 | 18.49 | 18.58 | 8,758,463 | +0.04(+0.22%) |
Dec 22, 2009 | 18.77 | 18.79 | 18.52 | 18.53 | 18,019,864 | -0.18(-0.95%) |
Dec 21, 2009 | 18.69 | 18.77 | 18.63 | 18.71 | 8,976,857 | +0.08(+0.41%) |
Dec 18, 2009 | 18.67 | 18.71 | 18.44 | 18.63 | 18,810,324 | -0.06(-0.32%) |
Dec 17, 2009 | 18.74 | 18.83 | 18.64 | 18.69 | 14,982,265 | -0.17(-0.88%) |
Dec 16, 2009 | 18.94 | 18.99 | 18.80 | 18.86 | 20,822,486 | -0.02(-0.13%) |
Dec 15, 2009 | 18.92 | 18.94 | 18.80 | 18.88 | 11,545,030 | -0.12(-0.63%) |
Dec 14, 2009 | 18.99 | 19.01 | 18.88 | 19.00 | 23,238,588 | +0.09(+0.47%) |
Dec 11, 2009 | 18.68 | 18.91 | 18.59 | 18.91 | 21,071,258 | +0.32(+1.73%) |
Dec 10, 2009 | 18.52 | 18.65 | 18.42 | 18.59 | 20,289,724 | +0.23(+1.26%) |
Dec 09, 2009 | 18.33 | 18.38 | 18.22 | 18.36 | 16,660,763 | +0.07(+0.36%) |
Dec 08, 2009 | 18.38 | 18.38 | 18.15 | 18.30 | 25,572,814 | -0.08(-0.42%) |
Dec 07, 2009 | 18.33 | 18.47 | 18.06 | 18.37 | 18,702,958 | +0.16(+0.88%) |
Dec 04, 2009 | 18.51 | 18.56 | 18.00 | 18.21 | 34,233,560 | -0.11(-0.62%) |
Dec 03, 2009 | 18.33 | 18.46 | 18.19 | 18.33 | 16,763,379 | +0.06(+0.33%) |
Dec 02, 2009 | 18.08 | 18.27 | 18.03 | 18.27 | 22,022,928 | +0.24(+1.35%) |
Dec 01, 2009 | 17.82 | 18.03 | 17.78 | 18.02 | 17,731,256 | +0.33(+1.88%) |
Nov 30, 2009 | 17.62 | 17.72 | 17.54 | 17.69 | 9,624,078 | +0.15(+0.85%) |
Nov 27, 2009 | 17.59 | 17.73 | 17.46 | 17.54 | 10,081,482 | -0.30(-1.70%) |
Nov 25, 2009 | 17.65 | 17.89 | 17.64 | 17.84 | 10,633,579 | +0.20(+1.15%) |
Nov 24, 2009 | 17.65 | 17.68 | 17.52 | 17.64 | 12,351,720 | +0.04(+0.20%) |
Nov 23, 2009 | 17.54 | 17.68 | 17.48 | 17.61 | 12,457,687 | +0.22(+1.26%) |
Nov 20, 2009 | 17.27 | 17.39 | 17.26 | 17.39 | 12,585,230 | +0.08(+0.45%) |
Nov 19, 2009 | 17.48 | 17.52 | 17.26 | 17.31 | 10,419,746 | -0.21(-1.22%) |
Nov 18, 2009 | 17.59 | 17.65 | 17.50 | 17.52 | 8,010,358 | -0.08(-0.44%) |
Nov 17, 2009 | 17.74 | 17.74 | 17.56 | 17.60 | 9,138,268 | -0.10(-0.54%) |
Nov 16, 2009 | 17.58 | 17.71 | 17.53 | 17.70 | 13,113,000 | +0.24(+1.40%) |
Nov 13, 2009 | 17.33 | 17.53 | 17.27 | 17.45 | 14,298,605 | +0.15(+0.89%) |
Nov 12, 2009 | 17.52 | 17.58 | 17.29 | 17.30 | 9,185,756 | -0.24(-1.39%) |
Nov 11, 2009 | 17.68 | 17.70 | 17.49 | 17.54 | 9,755,005 | -0.04(-0.24%) |
Nov 10, 2009 | 17.45 | 17.62 | 17.43 | 17.58 | 9,292,547 | +0.08(+0.48%) |
Nov 09, 2009 | 17.28 | 17.50 | 17.26 | 17.50 | 7,995,309 | +0.31(+1.80%) |
Nov 06, 2009 | 17.17 | 17.29 | 17.11 | 17.19 | 12,136,953 | -0.02(-0.10%) |
Nov 05, 2009 | 17.04 | 17.23 | 17.02 | 17.21 | 10,906,577 | +0.29(+1.69%) |
Nov 04, 2009 | 16.87 | 17.16 | 16.85 | 16.92 | 13,375,067 | +0.11(+0.67%) |
Nov 03, 2009 | 16.85 | 16.90 | 16.75 | 16.81 | 14,100,878 | -0.04(-0.21%) |
Nov 02, 2009 | 16.95 | 17.06 | 16.70 | 16.85 | 13,937,724 | -0.03(-0.18%) |
Oct 30, 2009 | 17.19 | 17.24 | 16.85 | 16.88 | 22,309,238 | -0.32(-1.87%) |
Oct 29, 2009 | 17.12 | 17.23 | 17.02 | 17.20 | 12,681,418 | +0.15(+0.87%) |
Oct 28, 2009 | 17.21 | 17.29 | 17.02 | 17.05 | 26,478,408 | -0.17(-1.00%) |
Oct 27, 2009 | 17.32 | 17.43 | 17.16 | 17.22 | 18,106,738 | -0.04(-0.24%) |
Oct 26, 2009 | 17.52 | 17.74 | 17.21 | 17.26 | 20,529,148 | -0.23(-1.33%) |
Oct 23, 2009 | 17.56 | 17.60 | 17.44 | 17.49 | 12,059,868 | -0.29(-1.64%) |
Oct 22, 2009 | 17.76 | 17.80 | 17.60 | 17.78 | 7,090,323 | +0.04(+0.23%) |
Oct 21, 2009 | 17.71 | 17.96 | 17.70 | 17.74 | 14,036,537 | +0.02(+0.13%) |
Oct 20, 2009 | 17.69 | 17.74 | 17.65 | 17.72 | 10,432,555 | -0.18(-1.00%) |
Oct 19, 2009 | 17.65 | 17.97 | 17.58 | 17.90 | 14,962,132 | +0.25(+1.41%) |
Oct 16, 2009 | 17.51 | 17.72 | 17.45 | 17.65 | 12,733,318 | +0.06(+0.34%) |
Oct 15, 2009 | 17.41 | 17.61 | 17.41 | 17.59 | 12,674,370 | +0.14(+0.78%) |
Oct 14, 2009 | 17.52 | 17.56 | 17.39 | 17.45 | 13,421,490 | +0.01(+0.07%) |
Oct 13, 2009 | 17.50 | 1742 | 17.37 | 17.44 | 8,239,991 | -0.12(-0.71%) |
Oct 12, 2009 | 17.49 | 17.56 | 17.38 | 17.56 | 4,149,925 | +0.18(+1.03%) |
Oct 09, 2009 | 17.31 | 17.43 | 17.21 | 17.39 | 7,695,327 | +0.11(+0.62%) |
Oct 08, 2009 | 17.39 | 17.39 | 17.25 | 17.28 | 15,408,171 | +0.00(+0.00%) |
Oct 07, 2009 | 17.24 | 17.30 | 17.15 | 17.28 | 5,520,576 | +0.01(+0.07%) |
Oct 06, 2009 | 17.19 | 17.34 | 17.14 | 17.27 | 6,667,894 | +0.13(+0.76%) |
Oct 05, 2009 | 16.96 | 17.18 | 16.85 | 17.14 | 11,522,804 | +0.18(+1.09%) |
Oct 02, 2009 | 16.99 | 17.03 | 16.89 | 16.95 | 10,826,971 | -0.18(-1.07%) |