Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.96 | 17.83 | 17.83 | 17.83 | 646,066 | -0.15(-0.85%) |
Dec 30, 2009 | 17.86 | 18.01 | 17.82 | 17.98 | 572,744 | -0.08(-0.44%) |
Dec 29, 2009 | 17.99 | 18.11 | 17.93 | 18.06 | 1,211,355 | +0.10(+0.55%) |
Dec 28, 2009 | 17.86 | 17.96 | 17.69 | 17.96 | 446,000 | +0.19(+1.09%) |
Dec 24, 2009 | 17.58 | 17.76 | 17.58 | 17.76 | 233,302 | +0.18(+1.02%) |
Dec 23, 2009 | 17.64 | 17.79 | 17.54 | 17.59 | 953,626 | +0.01(+0.04%) |
Dec 22, 2009 | 17.40 | 17.59 | 17.31 | 17.58 | 569,810 | +0.27(+1.59%) |
Dec 21, 2009 | 17.46 | 17.63 | 17.21 | 17.30 | 837,717 | -0.01(-0.07%) |
Dec 18, 2009 | 17.30 | 17.47 | 17.20 | 17.31 | 1,049,262 | +0.08(+0.46%) |
Dec 17, 2009 | 17.19 | 17.33 | 17.16 | 17.23 | 1,031,396 | -0.27(-1.56%) |
Dec 16, 2009 | 17.48 | 17.65 | 17.35 | 17.51 | 742,370 | +0.13(+0.76%) |
Dec 15, 2009 | 17.30 | 17.48 | 17.25 | 17.38 | 702,914 | +0.04(+0.22%) |
Dec 14, 2009 | 17.43 | 17.48 | 17.28 | 17.34 | 909,807 | +0.26(+1.50%) |
Dec 11, 2009 | 17.25 | 17.35 | 16.93 | 17.08 | 797,315 | -0.17(-1.00%) |
Dec 10, 2009 | 17.28 | 17.36 | 16.99 | 17.25 | 901,401 | +0.11(+0.67%) |
Dec 09, 2009 | 17.17 | 17.17 | 16.78 | 17.14 | 1,164,867 | +0.10(+0.58%) |
Dec 08, 2009 | 17.20 | 17.31 | 16.93 | 17.04 | 1,524,087 | -0.56(-3.16%) |
Dec 07, 2009 | 17.57 | 17.85 | 17.37 | 17.60 | 738,838 | +0.05(+0.26%) |
Dec 04, 2009 | 17.90 | 18.05 | 17.45 | 17.55 | 1,187,432 | -0.00(-0.02%) |
Dec 03, 2009 | 17.93 | 18.03 | 17.55 | 17.56 | 585,059 | -0.41(-2.27%) |
Dec 02, 2009 | 18.09 | 18.23 | 17.86 | 17.96 | 684,780 | -0.14(-0.76%) |
Dec 01, 2009 | 17.78 | 18.18 | 17.78 | 18.10 | 1,002,496 | +0.51(+2.88%) |
Nov 30, 2009 | 17.36 | 17.67 | 17.35 | 17.59 | 986,533 | +0.32(+1.88%) |
Nov 27, 2009 | 16.80 | 17.43 | 16.77 | 17.27 | 889,542 | -0.67(-3.72%) |
Nov 25, 2009 | 18.02 | 18.12 | 17.86 | 17.94 | 1,097,030 | +0.16(+0.88%) |
Nov 24, 2009 | 17.74 | 17.91 | 17.51 | 17.78 | 839,243 | +0.05(+0.26%) |
Nov 23, 2009 | 17.68 | 17.78 | 17.64 | 17.73 | 764,647 | +0.38(+2.20%) |
Nov 20, 2009 | 17.39 | 17.46 | 17.22 | 17.35 | 672,606 | -0.20(-1.13%) |
Nov 19, 2009 | 17.57 | 17.68 | 17.33 | 17.55 | 966,417 | -0.22(-1.24%) |
Nov 18, 2009 | 17.83 | 17.91 | 17.67 | 17.77 | 774,983 | -0.02(-0.09%) |
Nov 17, 2009 | 17.58 | 17.80 | 17.55 | 17.79 | 1,150,509 | -0.00(-0.02%) |
Nov 16, 2009 | 17.66 | 17.88 | 17.62 | 17.79 | 1,244,348 | +0.19(+1.06%) |
Nov 13, 2009 | 17.46 | 17.66 | 17.38 | 17.60 | 1,024,219 | +0.21(+1.21%) |
Nov 12, 2009 | 17.36 | 17.60 | 17.29 | 17.39 | 1,449,587 | -0.05(-0.26%) |
Nov 11, 2009 | 17.35 | 17.55 | 17.31 | 17.44 | 1,496,529 | +0.27(+1.55%) |
Nov 10, 2009 | 17.07 | 17.24 | 17.06 | 17.17 | 1,431,584 | +0.02(+0.11%) |
Nov 09, 2009 | 16.98 | 17.23 | 16.98 | 17.15 | 1,173,294 | +0.59(+3.57%) |
Nov 06, 2009 | 16.57 | 16.84 | 16.49 | 16.56 | 1,721,934 | -0.13(-0.78%) |
Nov 05, 2009 | 16.60 | 16.85 | 16.58 | 16.69 | 1,494,426 | +0.05(+0.27%) |
Nov 04, 2009 | 16.65 | 16.83 | 16.58 | 16.65 | 2,436,878 | +0.19(+1.14%) |
Nov 03, 2009 | 16.12 | 16.49 | 16.09 | 16.46 | 1,924,354 | +0.17(+1.03%) |
Nov 02, 2009 | 16.00 | 16.34 | 15.84 | 16.29 | 3,081,072 | +0.36(+2.25%) |
Oct 30, 2009 | 15.97 | 16.04 | 15.59 | 15.93 | 2,813,180 | -0.16(-0.99%) |
Oct 29, 2009 | 16.08 | 16.25 | 15.89 | 16.09 | 1,794,247 | +0.15(+0.96%) |
Oct 28, 2009 | 15.77 | 16.06 | 15.41 | 15.94 | 2,207,129 | -0.00(-0.02%) |
Oct 27, 2009 | 16.37 | 16.37 | 15.92 | 15.95 | 1,895,213 | -0.45(-2.72%) |
Oct 26, 2009 | 16.75 | 16.88 | 16.36 | 16.39 | 2,169,450 | -0.39(-2.32%) |
Oct 23, 2009 | 16.88 | 16.92 | 16.74 | 16.78 | 1,118,392 | -0.24(-1.43%) |
Oct 22, 2009 | 16.77 | 17.04 | 16.59 | 17.02 | 1,573,900 | +0.21(+1.22%) |
Oct 21, 2009 | 16.87 | 17.15 | 16.81 | 16.82 | 1,219,775 | -0.12(-0.70%) |
Oct 20, 2009 | 16.91 | 16.99 | 16.90 | 16.94 | 973,255 | -0.39(-2.27%) |
Oct 19, 2009 | 17.27 | 17.37 | 17.05 | 17.33 | 822,017 | +0.19(+1.11%) |
Oct 16, 2009 | 17.06 | 17.21 | 17.05 | 17.14 | 1,073,883 | -0.15(-0.88%) |
Oct 15, 2009 | 17.36 | 17.59 | 17.27 | 17.29 | 956,888 | -0.19(-1.09%) |
Oct 14, 2009 | 17.49 | 17.58 | 17.33 | 17.48 | 696,359 | +0.37(+2.16%) |
Oct 13, 2009 | 17.41 | 17.51 | 17.09 | 17.11 | 1,035,987 | -0.31(-1.75%) |
Oct 12, 2009 | 17.35 | 17.51 | 17.30 | 17.42 | 327,695 | +0.14(+0.82%) |
Oct 09, 2009 | 17.23 | 17.38 | 17.12 | 17.28 | 712,972 | +0.17(+0.98%) |
Oct 08, 2009 | 17.29 | 17.33 | 17.08 | 17.11 | 1,204,782 | -0.02(-0.11%) |
Oct 07, 2009 | 17.00 | 17.20 | 16.83 | 17.13 | 888,988 | +0.13(+0.74%) |
Oct 06, 2009 | 17.09 | 17.30 | 16.81 | 17.00 | 1,205,736 | +0.23(+1.39%) |
Oct 05, 2009 | 16.32 | 16.87 | 16.32 | 16.77 | 1,084,376 | +0.50(+3.05%) |
Oct 02, 2009 | 16.47 | 16.61 | 16.14 | 16.27 | 1,632,568 | -0.61(-3.59%) |