Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.82 | 15.75 | 15.75 | 15.75 | 2,597,823 | +0.05(+0.33%) |
Dec 30, 2009 | 15.80 | 15.85 | 15.66 | 15.70 | 1,029,349 | -0.15(-0.97%) |
Dec 29, 2009 | 15.97 | 16.01 | 15.74 | 15.85 | 1,570,568 | +0.14(+0.92%) |
Dec 28, 2009 | 15.84 | 15.84 | 15.63 | 15.71 | 503,000 | -0.05(-0.31%) |
Dec 24, 2009 | 15.62 | 15.86 | 15.61 | 15.76 | 586,736 | +0.10(+0.67%) |
Dec 23, 2009 | 15.78 | 15.87 | 15.64 | 15.65 | 1,915,874 | +0.01(+0.04%) |
Dec 22, 2009 | 15.51 | 15.67 | 15.43 | 15.65 | 1,633,467 | +0.02(+0.11%) |
Dec 21, 2009 | 15.50 | 15.76 | 15.40 | 15.63 | 2,171,046 | +0.37(+2.45%) |
Dec 18, 2009 | 15.36 | 15.48 | 15.21 | 15.26 | 2,500,163 | -0.06(-0.40%) |
Dec 17, 2009 | 15.40 | 15.46 | 15.23 | 15.32 | 1,873,770 | -0.35(-2.22%) |
Dec 16, 2009 | 15.62 | 15.79 | 15.54 | 15.67 | 2,317,008 | +0.08(+0.54%) |
Dec 15, 2009 | 15.80 | 15.81 | 15.53 | 15.58 | 3,818,262 | -0.28(-1.79%) |
Dec 14, 2009 | 15.87 | 15.87 | 15.82 | 15.87 | 2,477,512 | +0.12(+0.79%) |
Dec 11, 2009 | 16.27 | 16.28 | 15.67 | 15.74 | 3,871,813 | -0.47(-2.91%) |
Dec 10, 2009 | 15.99 | 16.27 | 15.99 | 16.21 | 3,604,162 | +0.32(+1.99%) |
Dec 09, 2009 | 15.80 | 15.94 | 15.68 | 15.90 | 3,011,052 | +0.05(+0.31%) |
Dec 08, 2009 | 15.79 | 15.88 | 15.60 | 15.85 | 4,683,281 | -0.14(-0.85%) |
Dec 07, 2009 | 15.68 | 16.11 | 15.65 | 15.98 | 5,693,716 | +0.29(+1.87%) |
Dec 04, 2009 | 15.57 | 15.76 | 15.52 | 15.69 | 7,657,633 | +0.38(+2.46%) |
Dec 03, 2009 | 15.48 | 15.57 | 15.31 | 15.31 | 1,899,875 | -0.17(-1.07%) |
Dec 02, 2009 | 15.56 | 15.56 | 15.31 | 15.48 | 3,066,139 | -0.12(-0.76%) |
Dec 01, 2009 | 15.45 | 15.80 | 15.43 | 15.60 | 2,953,392 | +0.36(+2.34%) |
Nov 30, 2009 | 15.19 | 15.39 | 15.18 | 15.24 | 2,598,120 | +0.03(+0.17%) |
Nov 27, 2009 | 14.94 | 15.35 | 14.73 | 15.22 | 1,394,873 | -0.36(-2.32%) |
Nov 25, 2009 | 15.59 | 15.69 | 15.46 | 15.58 | 2,704,424 | +0.08(+0.50%) |
Nov 24, 2009 | 15.78 | 15.78 | 15.45 | 15.50 | 2,676,420 | -0.24(-1.55%) |
Nov 23, 2009 | 15.77 | 15.98 | 15.69 | 15.74 | 2,776,958 | +0.12(+0.80%) |
Nov 20, 2009 | 15.61 | 15.65 | 15.51 | 15.62 | 2,307,690 | -0.05(-0.31%) |
Nov 19, 2009 | 15.77 | 15.84 | 15.47 | 15.67 | 2,823,549 | -0.23(-1.42%) |
Nov 18, 2009 | 16.01 | 16.02 | 15.81 | 15.89 | 1,729,302 | -0.04(-0.27%) |
Nov 17, 2009 | 15.68 | 15.95 | 15.66 | 15.94 | 1,608,131 | +0.12(+0.77%) |
Nov 16, 2009 | 15.84 | 15.94 | 15.77 | 15.82 | 1,928,611 | +0.07(+0.46%) |
Nov 13, 2009 | 15.63 | 15.74 | 15.46 | 15.74 | 2,899,644 | +0.28(+1.78%) |
Nov 12, 2009 | 15.62 | 15.76 | 15.43 | 15.47 | 3,295,912 | -0.26(-1.68%) |
Nov 11, 2009 | 15.70 | 15.83 | 15.62 | 15.73 | 2,348,745 | +0.20(+1.29%) |
Nov 10, 2009 | 15.51 | 15.63 | 15.44 | 15.53 | 2,873,469 | +0.01(+0.07%) |
Nov 09, 2009 | 15.19 | 15.55 | 15.17 | 15.52 | 4,174,993 | +0.57(+3.78%) |
Nov 06, 2009 | 14.83 | 15.07 | 14.69 | 14.96 | 2,591,656 | +0.02(+0.14%) |
Nov 05, 2009 | 14.70 | 14.94 | 14.70 | 14.94 | 2,981,378 | +0.32(+2.20%) |
Nov 04, 2009 | 14.73 | 14.94 | 14.58 | 14.61 | 5,314,419 | +0.13(+0.88%) |
Nov 03, 2009 | 14.56 | 14.69 | 14.38 | 14.49 | 10,297,896 | +0.39(+2.73%) |
Nov 02, 2009 | 14.12 | 14.17 | 13.78 | 14.10 | 6,377,132 | +0.12(+0.87%) |
Oct 30, 2009 | 14.06 | 14.19 | 13.91 | 13.98 | 6,231,619 | -0.13(-0.90%) |
Oct 29, 2009 | 13.75 | 14.20 | 13.70 | 14.11 | 4,116,780 | +0.42(+3.05%) |
Oct 28, 2009 | 14.05 | 14.30 | 13.63 | 13.69 | 6,421,755 | -0.45(-3.18%) |
Oct 27, 2009 | 14.54 | 14.55 | 14.04 | 14.14 | 4,204,564 | -0.39(-2.67%) |
Oct 26, 2009 | 14.61 | 14.88 | 14.47 | 14.53 | 3,902,912 | -0.05(-0.34%) |
Oct 23, 2009 | 14.63 | 14.65 | 14.53 | 14.58 | 4,778,473 | -0.40(-2.67%) |
Oct 22, 2009 | 14.98 | 15.10 | 14.75 | 14.98 | 4,392,119 | -0.11(-0.75%) |
Oct 21, 2009 | 14.94 | 15.24 | 14.75 | 15.09 | 6,959,624 | -0.11(-0.72%) |
Oct 20, 2009 | 15.06 | 15.23 | 15.04 | 15.20 | 3,427,208 | -0.19(-1.22%) |
Oct 19, 2009 | 15.34 | 15.39 | 15.24 | 15.39 | 5,085,622 | +0.12(+0.76%) |
Oct 16, 2009 | 15.03 | 15.30 | 14.89 | 15.27 | 3,328,185 | +0.17(+1.11%) |
Oct 15, 2009 | 15.06 | 15.22 | 14.99 | 15.10 | 2,832,031 | -0.13(-0.86%) |
Oct 14, 2009 | 15.05 | 15.27 | 14.85 | 15.23 | 4,122,982 | +0.50(+3.40%) |
Oct 13, 2009 | 14.94 | 15.05 | 14.61 | 14.73 | 2,635,700 | -0.05(-0.31%) |
Oct 12, 2009 | 14.96 | 15.03 | 14.61 | 14.78 | 1,965,352 | -0.16(-1.09%) |
Oct 09, 2009 | 14.89 | 15.02 | 14.80 | 14.94 | 3,129,138 | +0.11(+0.74%) |
Oct 08, 2009 | 14.72 | 14.87 | 14.54 | 14.83 | 4,934,267 | +0.27(+1.85%) |
Oct 07, 2009 | 14.46 | 14.63 | 14.35 | 14.56 | 4,365,178 | +0.10(+0.68%) |
Oct 06, 2009 | 14.26 | 14.60 | 14.21 | 14.46 | 4,162,249 | +0.32(+2.27%) |
Oct 05, 2009 | 13.92 | 14.18 | 13.68 | 14.14 | 4,084,932 | +0.37(+2.72%) |
Oct 02, 2009 | 13.72 | 13.94 | 13.57 | 13.77 | 3,743,902 | -0.11(-0.77%) |