Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.26 | 16.76 | 16.76 | 16.76 | 2,537,306 | -0.52(-3.03%) |
Dec 30, 2009 | 17.04 | 17.35 | 16.96 | 17.29 | 1,597,703 | +0.17(+0.99%) |
Dec 29, 2009 | 17.46 | 17.63 | 17.02 | 17.12 | 2,432,205 | -0.32(-1.81%) |
Dec 28, 2009 | 17.60 | 17.69 | 17.32 | 17.43 | 1,933,253 | -0.09(-0.53%) |
Dec 24, 2009 | 17.60 | 17.72 | 17.36 | 17.53 | 652,212 | -0.02(-0.09%) |
Dec 23, 2009 | 17.53 | 17.80 | 17.29 | 17.54 | 2,696,368 | +0.12(+0.71%) |
Dec 22, 2009 | 17.43 | 17.61 | 17.24 | 17.42 | 2,622,190 | +0.16(+0.94%) |
Dec 21, 2009 | 17.20 | 17.48 | 17.11 | 17.26 | 2,789,692 | +0.18(+1.04%) |
Dec 18, 2009 | 17.02 | 17.24 | 16.88 | 17.08 | 6,332,518 | +0.26(+1.56%) |
Dec 17, 2009 | 16.85 | 16.96 | 16.58 | 16.82 | 2,585,257 | -0.17(-1.00%) |
Dec 16, 2009 | 16.57 | 17.10 | 16.44 | 16.99 | 6,723,382 | +1.08(+6.78%) |
Dec 15, 2009 | 16.07 | 16.08 | 15.80 | 15.91 | 2,747,456 | -0.22(-1.38%) |
Dec 14, 2009 | 15.90 | 16.20 | 15.86 | 16.13 | 2,435,002 | +0.07(+0.43%) |
Dec 11, 2009 | 15.81 | 16.18 | 15.79 | 16.06 | 2,250,611 | +0.08(+0.48%) |
Dec 10, 2009 | 15.95 | 16.06 | 15.58 | 15.98 | 2,838,632 | +0.21(+1.32%) |
Dec 09, 2009 | 15.23 | 15.84 | 15.23 | 15.78 | 3,080,663 | +0.49(+3.23%) |
Dec 08, 2009 | 15.98 | 16.22 | 15.15 | 15.28 | 4,578,055 | -0.82(-5.12%) |
Dec 07, 2009 | 16.72 | 16.72 | 15.91 | 16.11 | 4,366,400 | -0.40(-2.43%) |
Dec 04, 2009 | 17.24 | 17.28 | 16.48 | 16.51 | 4,606,333 | -0.35(-2.10%) |
Dec 03, 2009 | 17.25 | 17.34 | 16.81 | 16.86 | 8,241,777 | -0.05(-0.27%) |
Dec 02, 2009 | 17.16 | 17.46 | 16.81 | 16.91 | 8,647,608 | +0.05(+0.27%) |
Dec 01, 2009 | 16.36 | 17.09 | 16.32 | 16.86 | 20,154,838 | -0.61(-3.48%) |
Nov 30, 2009 | 17.47 | 17.61 | 16.99 | 17.47 | 3,254,298 | +0.29(+1.70%) |
Nov 27, 2009 | 17.00 | 17.54 | 16.96 | 17.18 | 867,326 | -0.46(-2.62%) |
Nov 25, 2009 | 17.89 | 18.05 | 17.46 | 17.64 | 2,054,321 | -0.02(-0.13%) |
Nov 24, 2009 | 18.46 | 18.46 | 17.50 | 17.66 | 2,541,365 | -0.62(-3.41%) |
Nov 23, 2009 | 19.17 | 19.95 | 18.07 | 18.29 | 2,701,325 | -0.65(-3.42%) |
Nov 20, 2009 | 19.00 | 19.26 | 18.57 | 18.94 | 1,981,808 | -0.33(-1.72%) |
Nov 19, 2009 | 19.75 | 19.87 | 19.13 | 19.27 | 2,422,012 | -0.69(-3.47%) |
Nov 18, 2009 | 19.44 | 20.17 | 19.44 | 19.96 | 4,057,267 | +0.29(+1.49%) |
Nov 17, 2009 | 19.19 | 21.68 | 18.99 | 19.67 | 18,979,822 | +3.33(+20.37%) |
Nov 16, 2009 | 16.59 | 16.82 | 16.06 | 16.34 | 2,812,850 | -0.35(-2.08%) |
Nov 13, 2009 | 16.29 | 17.48 | 15.75 | 16.69 | 11,062,403 | +2.74(+19.67%) |
Nov 12, 2009 | 14.10 | 14.21 | 13.88 | 13.94 | 957,475 | -0.15(-1.09%) |
Nov 11, 2009 | 12.89 | 14.29 | 12.83 | 14.10 | 2,287,647 | +0.75(+5.60%) |
Nov 10, 2009 | 13.58 | 13.85 | 13.23 | 13.35 | 868,615 | -0.39(-2.86%) |
Nov 09, 2009 | 13.31 | 13.81 | 13.22 | 13.74 | 812,559 | +0.64(+4.88%) |
Nov 06, 2009 | 12.84 | 13.47 | 12.80 | 13.10 | 756,651 | +0.38(+2.97%) |
Nov 05, 2009 | 12.79 | 13.31 | 12.69 | 12.73 | 1,215,405 | +0.16(+1.29%) |
Nov 04, 2009 | 13.00 | 13.24 | 12.52 | 12.56 | 2,009,917 | -0.29(-2.28%) |
Nov 03, 2009 | 12.76 | 13.02 | 12.68 | 12.86 | 1,690,469 | -0.03(-0.24%) |
Nov 02, 2009 | 12.87 | 13.24 | 12.60 | 12.89 | 1,953,389 | +0.12(+0.91%) |
Oct 30, 2009 | 13.40 | 13.62 | 12.56 | 12.77 | 2,515,462 | -0.78(-5.74%) |
Oct 29, 2009 | 13.28 | 13.66 | 13.23 | 13.55 | 1,688,430 | +0.45(+3.47%) |
Oct 28, 2009 | 13.43 | 13.62 | 13.03 | 13.10 | 1,903,496 | -0.41(-3.02%) |
Oct 27, 2009 | 13.55 | 13.85 | 13.39 | 13.50 | 665,493 | -0.02(-0.17%) |
Oct 26, 2009 | 14.11 | 14.49 | 13.48 | 13.53 | 1,059,036 | -0.52(-3.68%) |
Oct 23, 2009 | 14.23 | 14.29 | 13.97 | 14.04 | 928,314 | -0.71(-4.80%) |
Oct 22, 2009 | 14.43 | 14.84 | 14.22 | 14.75 | 897,273 | +0.34(+2.35%) |
Oct 21, 2009 | 14.96 | 15.24 | 14.37 | 14.41 | 1,012,160 | -0.57(-3.80%) |
Oct 20, 2009 | 14.99 | 15.11 | 14.95 | 14.98 | 848,537 | -0.34(-2.21%) |
Oct 19, 2009 | 15.11 | 15.58 | 14.98 | 15.32 | 922,175 | +0.25(+1.64%) |
Oct 16, 2009 | 15.41 | 15.68 | 14.86 | 15.08 | 1,311,985 | -0.80(-5.05%) |
Oct 15, 2009 | 15.66 | 15.92 | 15.58 | 15.88 | 739,428 | +0.05(+0.29%) |
Oct 14, 2009 | 15.61 | 15.88 | 15.41 | 15.83 | 1,688,495 | +0.50(+3.27%) |
Oct 13, 2009 | 15.50 | 15.71 | 15.22 | 15.33 | 1,547,181 | -0.18(-1.19%) |
Oct 12, 2009 | 15.20 | 15.58 | 15.15 | 15.51 | 1,483,592 | +0.18(+1.21%) |
Oct 09, 2009 | 15.31 | 15.38 | 15.20 | 15.33 | 1,099,548 | +0.05(+0.30%) |
Oct 08, 2009 | 15.41 | 15.41 | 15.11 | 15.28 | 1,625,383 | -0.02(-0.15%) |
Oct 07, 2009 | 15.21 | 15.37 | 14.95 | 15.31 | 1,073,967 | -0.02(-0.10%) |
Oct 06, 2009 | 15.44 | 15.71 | 14.96 | 15.32 | 4,510,419 | +0.08(+0.56%) |
Oct 05, 2009 | 14.41 | 15.28 | 14.41 | 15.24 | 3,437,377 | +1.26(+8.98%) |
Oct 02, 2009 | 13.77 | 14.24 | 13.74 | 13.98 | 2,455,048 | -0.06(-0.44%) |