Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.49 | 16.30 | 16.30 | 16.30 | 4,024,293 | -0.12(-0.71%) |
Dec 30, 2009 | 16.49 | 16.66 | 16.35 | 16.41 | 3,706,666 | -0.19(-1.15%) |
Dec 29, 2009 | 16.54 | 16.66 | 16.50 | 16.60 | 1,458,486 | +0.08(+0.49%) |
Dec 28, 2009 | 16.64 | 16.64 | 16.48 | 16.52 | 2,652,893 | -0.07(-0.40%) |
Dec 24, 2009 | 16.38 | 16.59 | 16.38 | 16.59 | 1,972,219 | +0.22(+1.34%) |
Dec 23, 2009 | 16.35 | 16.54 | 16.35 | 16.37 | 6,506,963 | -0.02(-0.13%) |
Dec 22, 2009 | 16.19 | 16.42 | 16.13 | 16.39 | 3,545,798 | +0.37(+2.29%) |
Dec 21, 2009 | 16.05 | 16.22 | 15.94 | 16.02 | 2,850,877 | +0.01(+0.05%) |
Dec 18, 2009 | 15.56 | 16.02 | 15.51 | 16.02 | 3,463,825 | +0.54(+3.47%) |
Dec 17, 2009 | 15.43 | 15.64 | 15.43 | 15.48 | 3,603,172 | -0.10(-0.66%) |
Dec 16, 2009 | 15.63 | 15.78 | 15.50 | 15.58 | 2,690,554 | -0.01(-0.05%) |
Dec 15, 2009 | 15.61 | 15.76 | 15.55 | 15.59 | 5,057,902 | +0.03(+0.20%) |
Dec 14, 2009 | 15.56 | 15.76 | 15.55 | 15.56 | 3,445,898 | +0.06(+0.41%) |
Dec 11, 2009 | 15.41 | 15.50 | 15.33 | 15.50 | 2,252,738 | +0.04(+0.28%) |
Dec 10, 2009 | 15.41 | 15.51 | 15.28 | 15.45 | 4,720,202 | +0.04(+0.28%) |
Dec 09, 2009 | 15.63 | 15.63 | 15.28 | 15.41 | 3,337,077 | -0.11(-0.71%) |
Dec 08, 2009 | 15.37 | 15.63 | 15.33 | 15.52 | 4,645,282 | -0.01(-0.05%) |
Dec 07, 2009 | 15.72 | 15.75 | 15.44 | 15.52 | 4,055,078 | -0.11(-0.70%) |
Dec 04, 2009 | 15.65 | 15.71 | 15.28 | 15.63 | 5,273,926 | +0.45(+2.94%) |
Dec 03, 2009 | 15.70 | 15.88 | 15.19 | 15.19 | 5,334,133 | -0.39(-2.49%) |
Dec 02, 2009 | 15.49 | 15.72 | 15.37 | 15.58 | 3,419,223 | +0.23(+1.48%) |
Dec 01, 2009 | 15.43 | 15.53 | 15.28 | 15.35 | 3,561,896 | -0.02(-0.14%) |
Nov 30, 2009 | 15.06 | 15.37 | 14.93 | 15.37 | 3,856,045 | +0.34(+2.24%) |
Nov 27, 2009 | 14.90 | 15.33 | 14.71 | 15.03 | 2,966,600 | -0.30(-1.95%) |
Nov 25, 2009 | 15.48 | 15.55 | 15.33 | 15.33 | 2,573,314 | -0.12(-0.76%) |
Nov 24, 2009 | 15.39 | 15.52 | 15.19 | 15.45 | 3,731,232 | -0.06(-0.38%) |
Nov 23, 2009 | 15.34 | 15.64 | 15.34 | 15.51 | 5,118,756 | +0.27(+1.77%) |
Nov 20, 2009 | 15.03 | 15.31 | 15.03 | 15.24 | 3,659,935 | +0.08(+0.53%) |
Nov 19, 2009 | 15.30 | 15.37 | 15.04 | 15.16 | 4,840,556 | -0.30(-1.94%) |
Nov 18, 2009 | 15.47 | 15.53 | 15.29 | 15.46 | 6,282,011 | +0.01(+0.09%) |
Nov 17, 2009 | 15.01 | 15.49 | 15.01 | 15.44 | 6,494,677 | +0.28(+1.83%) |
Nov 16, 2009 | 14.79 | 15.40 | 14.79 | 15.17 | 8,117,448 | +0.47(+3.18%) |
Nov 13, 2009 | 14.66 | 14.76 | 14.47 | 14.70 | 3,295,130 | +0.09(+0.60%) |
Nov 12, 2009 | 15.08 | 15.10 | 14.55 | 14.61 | 7,772,090 | -0.37(-2.44%) |
Nov 11, 2009 | 14.86 | 15.22 | 14.83 | 14.98 | 5,808,895 | +0.29(+1.94%) |
Nov 10, 2009 | 14.93 | 14.93 | 14.53 | 14.69 | 5,404,174 | -0.20(-1.33%) |
Nov 09, 2009 | 14.69 | 14.95 | 14.68 | 14.89 | 3,037,633 | +0.32(+2.21%) |
Nov 06, 2009 | 14.41 | 14.65 | 14.27 | 14.57 | 4,771,461 | +0.01(+0.10%) |
Nov 05, 2009 | 14.36 | 14.59 | 14.22 | 14.55 | 6,437,170 | +0.24(+1.69%) |
Nov 04, 2009 | 14.79 | 14.82 | 14.29 | 14.31 | 6,204,431 | -0.34(-2.34%) |
Nov 03, 2009 | 14.49 | 14.72 | 14.30 | 14.65 | 6,888,842 | -0.04(-0.25%) |
Nov 02, 2009 | 14.94 | 15.09 | 14.33 | 14.69 | 7,917,397 | -0.18(-1.18%) |
Oct 30, 2009 | 15.50 | 15.51 | 14.76 | 14.87 | 10,217,966 | -0.79(-5.04%) |
Oct 29, 2009 | 15.53 | 15.71 | 15.28 | 15.66 | 14,492,705 | +0.23(+1.52%) |
Oct 28, 2009 | 15.47 | 15.55 | 15.08 | 15.42 | 14,031,517 | -0.07(-0.47%) |
Oct 27, 2009 | 15.33 | 15.80 | 15.31 | 15.50 | 15,926,389 | +0.11(+0.71%) |
Oct 26, 2009 | 15.36 | 15.45 | 15.06 | 15.39 | 12,418,935 | -0.01(-0.05%) |
Oct 23, 2009 | 15.35 | 15.44 | 15.24 | 15.39 | 6,878,354 | -0.34(-2.18%) |
Oct 22, 2009 | 15.05 | 15.77 | 14.90 | 15.74 | 15,482,092 | +0.80(+5.38%) |
Oct 21, 2009 | 15.42 | 15.62 | 14.90 | 14.93 | 13,500,617 | -0.54(-3.50%) |
Oct 20, 2009 | 15.35 | 15.49 | 15.34 | 15.47 | 5,930,076 | -0.23(-1.44%) |
Oct 19, 2009 | 15.75 | 15.82 | 15.50 | 15.70 | 5,657,651 | +0.04(+0.23%) |
Oct 16, 2009 | 15.77 | 15.86 | 15.55 | 15.66 | 4,349,612 | -0.30(-1.88%) |
Oct 15, 2009 | 15.87 | 15.99 | 15.73 | 15.96 | 5,047,903 | -0.05(-0.32%) |
Oct 14, 2009 | 15.89 | 16.07 | 15.73 | 16.01 | 4,113,892 | +0.34(+2.19%) |
Oct 13, 2009 | 15.58 | 15.77 | 15.38 | 15.67 | 3,697,941 | -0.04(-0.23%) |
Oct 12, 2009 | 15.80 | 15.90 | 15.66 | 15.71 | 1,813,597 | -0.14(-0.88%) |
Oct 09, 2009 | 15.64 | 15.93 | 15.58 | 15.85 | 3,384,580 | +0.24(+1.55%) |
Oct 08, 2009 | 15.46 | 15.70 | 15.38 | 15.61 | 4,215,941 | +0.20(+1.28%) |
Oct 07, 2009 | 15.33 | 15.45 | 15.04 | 15.41 | 3,750,642 | +0.04(+0.29%) |
Oct 06, 2009 | 15.42 | 15.63 | 15.19 | 15.36 | 6,265,392 | +0.27(+1.79%) |
Oct 05, 2009 | 15.03 | 15.34 | 14.99 | 15.09 | 3,714,787 | +0.18(+1.23%) |
Oct 02, 2009 | 14.82 | 15.17 | 14.71 | 14.91 | 5,697,787 | -0.16(-1.07%) |