Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.94 | 15.84 | 15.84 | 15.84 | 1,945,690 | -0.05(-0.33%) |
Dec 30, 2009 | 15.84 | 15.91 | 15.81 | 15.89 | 1,407,595 | -0.05(-0.33%) |
Dec 29, 2009 | 16.02 | 16.04 | 15.92 | 15.94 | 1,850,505 | -0.02(-0.14%) |
Dec 28, 2009 | 16.11 | 16.12 | 15.90 | 15.97 | 2,077,997 | -0.13(-0.84%) |
Dec 24, 2009 | 15.99 | 16.10 | 15.96 | 16.10 | 712,394 | +0.17(+1.08%) |
Dec 23, 2009 | 16.14 | 16.18 | 15.90 | 15.93 | 1,593,270 | -0.21(-1.30%) |
Dec 22, 2009 | 16.08 | 16.14 | 16.01 | 16.14 | 3,680,176 | +0.06(+0.37%) |
Dec 21, 2009 | 15.97 | 16.09 | 15.92 | 16.08 | 5,385,471 | +0.25(+1.61%) |
Dec 18, 2009 | 15.56 | 15.88 | 15.55 | 15.82 | 19,375,364 | +0.31(+1.98%) |
Dec 17, 2009 | 15.57 | 15.79 | 15.50 | 15.52 | 19,984,292 | -0.25(-1.61%) |
Dec 16, 2009 | 15.93 | 15.97 | 15.68 | 15.77 | 16,302,984 | -0.07(-0.43%) |
Dec 15, 2009 | 16.12 | 16.17 | 15.76 | 15.84 | 9,760,168 | -0.40(-2.49%) |
Dec 14, 2009 | 16.15 | 16.29 | 16.15 | 16.24 | 5,594,213 | +0.06(+0.37%) |
Dec 11, 2009 | 16.06 | 16.23 | 16.02 | 16.18 | 5,117,631 | +0.18(+1.12%) |
Dec 10, 2009 | 16.21 | 16.28 | 15.96 | 16.00 | 13,992,364 | -0.16(-0.97%) |
Dec 09, 2009 | 16.20 | 16.27 | 16.09 | 16.16 | 6,865,095 | +0.00(+0.00%) |
Dec 08, 2009 | 16.03 | 16.27 | 16.03 | 16.16 | 19,772,054 | -0.01(-0.05%) |
Dec 07, 2009 | 16.38 | 16.47 | 16.10 | 16.17 | 10,980,039 | -0.28(-1.73%) |
Dec 04, 2009 | 16.48 | 16.48 | 16.16 | 16.45 | 8,475,027 | +0.37(+2.28%) |
Dec 03, 2009 | 16.72 | 16.90 | 16.05 | 16.09 | 28,177,080 | -0.50(-3.02%) |
Dec 02, 2009 | 16.48 | 16.67 | 16.46 | 16.59 | 14,756,826 | +0.07(+0.45%) |
Dec 01, 2009 | 16.66 | 16.72 | 16.39 | 16.51 | 7,352,683 | -0.02(-0.14%) |
Nov 30, 2009 | 16.03 | 16.56 | 16.03 | 16.54 | 10,459,833 | +0.58(+3.66%) |
Nov 27, 2009 | 15.82 | 16.27 | 15.82 | 15.95 | 4,478,460 | -0.49(-2.96%) |
Nov 25, 2009 | 16.53 | 16.57 | 16.35 | 16.44 | 3,753,169 | -0.01(-0.09%) |
Nov 24, 2009 | 16.54 | 16.55 | 16.29 | 16.45 | 4,643,706 | -0.10(-0.63%) |
Nov 23, 2009 | 16.42 | 16.65 | 16.42 | 16.56 | 6,584,415 | +0.35(+2.17%) |
Nov 20, 2009 | 16.21 | 16.31 | 16.14 | 16.21 | 4,732,464 | -0.04(-0.23%) |
Nov 19, 2009 | 16.46 | 16.51 | 16.18 | 16.24 | 7,285,683 | -0.37(-2.21%) |
Nov 18, 2009 | 16.42 | 16.63 | 16.30 | 16.61 | 9,928,532 | +0.23(+1.42%) |
Nov 17, 2009 | 16.11 | 16.40 | 16.10 | 16.38 | 5,488,108 | +0.22(+1.34%) |
Nov 16, 2009 | 16.17 | 16.45 | 16.07 | 16.16 | 13,709,754 | +0.16(+0.98%) |
Nov 13, 2009 | 16.15 | 16.18 | 15.89 | 16.00 | 8,600,645 | -0.05(-0.33%) |
Nov 12, 2009 | 16.34 | 16.51 | 16.05 | 16.06 | 8,926,266 | -0.37(-2.28%) |
Nov 11, 2009 | 16.34 | 16.67 | 16.34 | 16.43 | 7,720,255 | +0.19(+1.20%) |
Nov 10, 2009 | 16.41 | 16.48 | 16.09 | 16.24 | 7,344,007 | -0.19(-1.18%) |
Nov 09, 2009 | 16.09 | 16.47 | 15.99 | 16.43 | 5,392,542 | +0.52(+3.29%) |
Nov 06, 2009 | 15.70 | 15.97 | 15.62 | 15.91 | 12,401,792 | +0.33(+2.11%) |
Nov 05, 2009 | 15.62 | 15.96 | 15.53 | 15.58 | 12,725,713 | +0.10(+0.68%) |
Nov 04, 2009 | 16.04 | 16.15 | 15.45 | 15.47 | 9,666,977 | -0.31(-1.94%) |
Nov 03, 2009 | 15.59 | 15.90 | 15.48 | 15.78 | 7,358,862 | -0.04(-0.28%) |
Nov 02, 2009 | 15.82 | 16.19 | 15.37 | 15.82 | 11,353,014 | +0.17(+1.10%) |
Oct 30, 2009 | 16.31 | 16.37 | 15.57 | 15.65 | 12,868,250 | -0.80(-4.87%) |
Oct 29, 2009 | 16.12 | 16.51 | 16.00 | 16.45 | 6,253,826 | +0.57(+3.58%) |
Oct 28, 2009 | 16.30 | 16.37 | 15.82 | 15.88 | 11,841,378 | -0.49(-2.97%) |
Oct 27, 2009 | 16.53 | 16.64 | 16.28 | 16.37 | 24,909,324 | -0.20(-1.22%) |
Oct 26, 2009 | 17.24 | 17.24 | 16.42 | 16.57 | 19,267,554 | -0.70(-4.03%) |
Oct 23, 2009 | 17.30 | 17.31 | 17.15 | 17.27 | 6,261,613 | -0.27(-1.54%) |
Oct 22, 2009 | 16.98 | 17.62 | 16.96 | 17.54 | 17,453,590 | +0.59(+3.49%) |
Oct 21, 2009 | 17.33 | 17.65 | 16.94 | 16.95 | 8,631,932 | -0.45(-2.58%) |
Oct 20, 2009 | 17.42 | 17.46 | 17.32 | 17.40 | 4,257,220 | -0.07(-0.39%) |
Oct 19, 2009 | 17.62 | 17.64 | 17.31 | 17.46 | 5,269,661 | -0.11(-0.64%) |
Oct 16, 2009 | 17.67 | 17.75 | 17.55 | 17.58 | 7,033,672 | -0.54(-2.97%) |
Oct 15, 2009 | 18.02 | 18.11 | 17.90 | 18.11 | 5,469,756 | -0.17(-0.94%) |
Oct 14, 2009 | 18.11 | 18.29 | 17.86 | 18.29 | 9,313,215 | +0.60(+3.38%) |
Oct 13, 2009 | 17.62 | 17.80 | 17.49 | 17.69 | 5,221,439 | -0.01(-0.04%) |
Oct 12, 2009 | 17.64 | 17.79 | 17.60 | 17.70 | 3,850,493 | +0.08(+0.47%) |
Oct 09, 2009 | 17.37 | 17.62 | 17.34 | 17.61 | 4,010,616 | +0.19(+1.12%) |
Oct 08, 2009 | 17.51 | 17.58 | 17.37 | 17.42 | 4,276,606 | -0.03(-0.17%) |
Oct 07, 2009 | 17.17 | 17.46 | 17.12 | 17.45 | 4,233,327 | +0.17(+1.00%) |
Oct 06, 2009 | 17.40 | 17.55 | 17.04 | 17.28 | 6,074,642 | +0.16(+0.92%) |
Oct 05, 2009 | 16.86 | 17.17 | 16.86 | 17.12 | 10,014,166 | +0.52(+3.16%) |
Oct 02, 2009 | 16.37 | 16.92 | 16.20 | 16.60 | 5,968,508 | -0.07(-0.45%) |