Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.93 | 17.64 | 17.64 | 17.64 | 365,815 | -0.30(-1.68%) |
Dec 30, 2009 | 17.92 | 18.13 | 17.86 | 17.94 | 425,617 | +0.00(+0.00%) |
Dec 29, 2009 | 17.83 | 18.17 | 17.73 | 17.94 | 429,690 | +0.09(+0.51%) |
Dec 28, 2009 | 18.23 | 18.23 | 17.64 | 17.85 | 620,382 | -0.23(-1.27%) |
Dec 24, 2009 | 18.04 | 18.23 | 17.97 | 18.08 | 174,457 | +0.13(+0.73%) |
Dec 23, 2009 | 17.98 | 18.07 | 17.77 | 17.94 | 385,562 | +0.12(+0.66%) |
Dec 22, 2009 | 17.66 | 17.95 | 17.64 | 17.83 | 499,675 | +0.14(+0.82%) |
Dec 21, 2009 | 17.61 | 17.99 | 17.61 | 17.68 | 722,811 | +0.12(+0.67%) |
Dec 18, 2009 | 18.08 | 18.14 | 17.18 | 17.56 | 1,799,746 | -0.39(-2.19%) |
Dec 17, 2009 | 18.18 | 18.24 | 17.88 | 17.96 | 450,926 | -0.22(-1.19%) |
Dec 16, 2009 | 18.19 | 18.42 | 18.10 | 18.17 | 590,671 | +0.00(+0.00%) |
Dec 15, 2009 | 18.40 | 18.50 | 18.17 | 18.17 | 906,304 | -0.23(-1.25%) |
Dec 14, 2009 | 18.22 | 18.43 | 18.20 | 18.40 | 934,111 | +0.64(+3.62%) |
Dec 11, 2009 | 17.64 | 17.81 | 17.54 | 17.76 | 1,036,059 | +0.12(+0.71%) |
Dec 10, 2009 | 17.44 | 17.81 | 17.20 | 17.64 | 1,212,219 | +0.13(+0.75%) |
Dec 09, 2009 | 17.66 | 17.72 | 17.39 | 17.50 | 1,175,779 | -0.23(-1.30%) |
Dec 08, 2009 | 18.05 | 18.08 | 17.69 | 17.73 | 1,108,701 | -0.31(-1.75%) |
Dec 07, 2009 | 18.23 | 18.36 | 18.00 | 18.05 | 1,085,837 | -0.13(-0.72%) |
Dec 04, 2009 | 18.50 | 18.89 | 18.00 | 18.18 | 1,986,085 | -0.07(-0.40%) |
Dec 03, 2009 | 18.40 | 18.52 | 18.08 | 18.25 | 908,499 | +0.07(+0.36%) |
Dec 02, 2009 | 18.23 | 18.57 | 18.00 | 18.19 | 1,037,399 | +0.00(+0.00%) |
Dec 01, 2009 | 17.79 | 18.43 | 17.77 | 18.19 | 1,718,959 | +0.61(+3.47%) |
Nov 30, 2009 | 17.58 | 17.64 | 17.20 | 17.58 | 953,976 | -0.02(-0.11%) |
Nov 27, 2009 | 17.44 | 17.91 | 17.16 | 17.60 | 469,133 | -0.26(-1.47%) |
Nov 25, 2009 | 17.98 | 18.05 | 17.84 | 17.86 | 670,668 | -0.07(-0.37%) |
Nov 24, 2009 | 17.92 | 18.01 | 17.55 | 17.92 | 910,375 | +0.11(+0.61%) |
Nov 23, 2009 | 17.30 | 17.91 | 17.12 | 17.82 | 1,450,383 | +0.82(+4.85%) |
Nov 20, 2009 | 16.78 | 17.18 | 16.72 | 16.99 | 761,426 | +0.12(+0.70%) |
Nov 19, 2009 | 17.46 | 17.48 | 16.67 | 16.88 | 991,986 | -0.63(-3.62%) |
Nov 18, 2009 | 17.37 | 17.56 | 17.29 | 17.51 | 820,678 | +0.20(+1.13%) |
Nov 17, 2009 | 17.31 | 17.53 | 16.99 | 17.31 | 1,563,700 | +0.22(+1.30%) |
Nov 16, 2009 | 16.59 | 17.14 | 16.58 | 17.09 | 1,311,107 | +0.57(+3.44%) |
Nov 13, 2009 | 16.43 | 16.63 | 16.14 | 16.52 | 1,924,224 | -0.13(-0.79%) |
Nov 12, 2009 | 16.76 | 17.10 | 16.54 | 16.65 | 1,455,788 | -0.56(-3.23%) |
Nov 11, 2009 | 17.33 | 17.71 | 17.10 | 17.21 | 1,875,233 | +0.07(+0.38%) |
Nov 10, 2009 | 16.95 | 17.41 | 16.84 | 17.14 | 1,683,483 | +0.31(+1.82%) |
Nov 09, 2009 | 16.57 | 17.03 | 16.45 | 16.84 | 1,361,854 | +0.50(+3.04%) |
Nov 06, 2009 | 16.20 | 16.57 | 16.16 | 16.34 | 687,414 | +0.01(+0.04%) |
Nov 05, 2009 | 16.08 | 16.38 | 16.08 | 16.33 | 1,121,104 | +0.31(+1.92%) |
Nov 04, 2009 | 16.23 | 16.45 | 16.00 | 16.03 | 1,432,406 | -0.07(-0.45%) |
Nov 03, 2009 | 15.52 | 16.13 | 15.52 | 16.10 | 1,726,055 | +0.55(+3.53%) |
Nov 02, 2009 | 15.14 | 15.55 | 14.88 | 15.55 | 1,372,518 | +0.67(+4.53%) |
Oct 30, 2009 | 15.35 | 15.61 | 14.84 | 14.88 | 1,235,499 | -0.60(-3.89%) |
Oct 29, 2009 | 15.22 | 15.48 | 14.46 | 15.48 | 2,276,236 | +0.40(+2.64%) |
Oct 28, 2009 | 15.44 | 15.44 | 14.93 | 15.08 | 1,817,394 | -0.37(-2.41%) |
Oct 27, 2009 | 15.72 | 15.94 | 15.36 | 15.45 | 1,067,111 | -0.18(-1.13%) |
Oct 26, 2009 | 15.59 | 15.93 | 15.43 | 15.63 | 1,435,463 | +0.17(+1.10%) |
Oct 23, 2009 | 15.42 | 15.52 | 15.31 | 15.46 | 919,094 | -0.21(-1.34%) |
Oct 22, 2009 | 15.41 | 15.73 | 15.18 | 15.67 | 1,040,063 | +0.24(+1.57%) |
Oct 21, 2009 | 16.05 | 16.05 | 15.16 | 15.42 | 2,230,696 | -0.36(-2.28%) |
Oct 20, 2009 | 15.03 | 15.86 | 15.03 | 15.78 | 3,084,929 | +1.44(+10.07%) |
Oct 19, 2009 | 14.10 | 14.38 | 14.10 | 14.34 | 866,655 | +0.32(+2.28%) |
Oct 16, 2009 | 14.01 | 14.21 | 13.88 | 14.02 | 665,323 | +0.06(+0.42%) |
Oct 15, 2009 | 13.79 | 14.01 | 13.63 | 13.96 | 983,355 | +0.11(+0.80%) |
Oct 14, 2009 | 14.10 | 14.13 | 13.75 | 13.85 | 444,141 | -0.01(-0.05%) |
Oct 13, 2009 | 13.99 | 14.03 | 13.75 | 13.86 | 677,236 | -0.04(-0.28%) |
Oct 12, 2009 | 14.10 | 14.27 | 13.89 | 13.89 | 902,346 | +0.00(+0.00%) |
Oct 09, 2009 | 13.79 | 14.22 | 13.69 | 13.89 | 1,158,409 | +0.69(+5.25%) |
Oct 08, 2009 | 13.19 | 13.48 | 13.07 | 13.20 | 720,723 | +0.07(+0.50%) |
Oct 07, 2009 | 13.19 | 13.37 | 13.04 | 13.14 | 1,020,774 | -0.03(-0.20%) |
Oct 06, 2009 | 13.54 | 13.54 | 12.95 | 13.16 | 1,333,876 | -0.24(-1.80%) |
Oct 05, 2009 | 12.90 | 13.48 | 12.60 | 13.40 | 1,354,537 | +0.65(+5.07%) |
Oct 02, 2009 | 11.95 | 13.02 | 11.91 | 12.76 | 1,794,711 | +0.79(+6.61%) |