Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.13 | 18.12 | 18.12 | 18.12 | 5,279,509 | +0.03(+0.15%) |
Dec 30, 2009 | 18.07 | 18.17 | 17.94 | 18.09 | 3,155,858 | -0.12(-0.65%) |
Dec 29, 2009 | 18.13 | 18.27 | 18.02 | 18.21 | 5,225,923 | +0.31(+1.72%) |
Dec 28, 2009 | 17.98 | 18.09 | 17.74 | 17.90 | 1,605,627 | +0.02(+0.11%) |
Dec 24, 2009 | 17.87 | 18.00 | 17.74 | 17.88 | 1,322,240 | +0.09(+0.48%) |
Dec 23, 2009 | 17.55 | 17.84 | 17.39 | 17.80 | 4,125,721 | +0.43(+2.49%) |
Dec 22, 2009 | 17.32 | 17.46 | 17.13 | 17.36 | 3,194,662 | +0.06(+0.33%) |
Dec 21, 2009 | 17.16 | 17.32 | 17.09 | 17.30 | 4,155,026 | +0.35(+2.08%) |
Dec 18, 2009 | 16.94 | 17.12 | 16.86 | 16.95 | 5,382,410 | +0.13(+0.79%) |
Dec 17, 2009 | 16.85 | 17.03 | 16.75 | 16.82 | 4,812,141 | -0.32(-1.89%) |
Dec 16, 2009 | 16.91 | 17.18 | 16.81 | 17.14 | 7,579,077 | +0.48(+2.87%) |
Dec 15, 2009 | 16.70 | 16.80 | 16.57 | 16.66 | 4,140,860 | -0.03(-0.18%) |
Dec 14, 2009 | 16.72 | 16.74 | 16.64 | 16.69 | 4,995,466 | +0.36(+2.22%) |
Dec 11, 2009 | 16.45 | 16.59 | 16.25 | 16.33 | 6,336,677 | -0.04(-0.26%) |
Dec 10, 2009 | 16.25 | 16.44 | 15.96 | 16.37 | 6,142,081 | +0.38(+2.35%) |
Dec 09, 2009 | 16.03 | 16.13 | 15.69 | 16.00 | 8,608,618 | +0.14(+0.89%) |
Dec 08, 2009 | 16.34 | 16.34 | 15.78 | 15.86 | 11,475,303 | -0.60(-3.64%) |
Dec 07, 2009 | 16.60 | 16.80 | 16.42 | 16.46 | 7,418,421 | -0.29(-1.73%) |
Dec 04, 2009 | 17.08 | 17.15 | 16.52 | 16.75 | 11,759,512 | -0.00(-0.01%) |
Dec 03, 2009 | 16.97 | 17.07 | 16.73 | 16.75 | 9,018,139 | -0.24(-1.39%) |
Dec 02, 2009 | 17.22 | 17.27 | 16.93 | 16.99 | 7,088,008 | -0.24(-1.39%) |
Dec 01, 2009 | 17.00 | 17.35 | 17.00 | 17.23 | 7,860,161 | +0.32(+1.89%) |
Nov 30, 2009 | 16.90 | 17.27 | 16.72 | 16.91 | 8,550,537 | +0.05(+0.31%) |
Nov 27, 2009 | 16.52 | 16.96 | 16.32 | 16.85 | 4,142,103 | -0.59(-3.38%) |
Nov 25, 2009 | 17.26 | 17.46 | 17.06 | 17.44 | 7,820,849 | +0.33(+1.91%) |
Nov 24, 2009 | 16.95 | 17.21 | 16.70 | 17.12 | 8,696,376 | +0.18(+1.07%) |
Nov 23, 2009 | 17.07 | 17.34 | 16.88 | 16.93 | 7,387,118 | +0.29(+1.76%) |
Nov 20, 2009 | 16.51 | 16.69 | 16.47 | 16.64 | 13,495,734 | -0.23(-1.39%) |
Nov 19, 2009 | 17.05 | 17.07 | 16.63 | 16.88 | 7,940,037 | -0.28(-1.63%) |
Nov 18, 2009 | 17.43 | 17.55 | 17.06 | 17.16 | 7,394,565 | -0.21(-1.23%) |
Nov 17, 2009 | 17.20 | 17.39 | 17.11 | 17.37 | 9,729,368 | -0.04(-0.25%) |
Nov 16, 2009 | 17.16 | 17.61 | 17.10 | 17.41 | 13,762,684 | +0.60(+3.60%) |
Nov 13, 2009 | 16.60 | 16.89 | 16.45 | 16.81 | 8,606,684 | +0.26(+1.60%) |
Nov 12, 2009 | 16.87 | 17.06 | 16.44 | 16.54 | 8,920,186 | -0.49(-2.87%) |
Nov 11, 2009 | 17.31 | 17.42 | 16.92 | 17.03 | 9,224,824 | +0.04(+0.21%) |
Nov 10, 2009 | 17.03 | 17.10 | 16.67 | 17.00 | 9,795,022 | -0.12(-0.72%) |
Nov 09, 2009 | 17.06 | 17.28 | 16.96 | 17.12 | 9,825,542 | +0.72(+4.37%) |
Nov 06, 2009 | 15.71 | 16.47 | 15.71 | 16.40 | 14,959,830 | +0.46(+2.91%) |
Nov 05, 2009 | 16.10 | 16.28 | 15.71 | 15.94 | 18,191,014 | -0.29(-1.78%) |
Nov 04, 2009 | 16.61 | 16.91 | 16.19 | 16.23 | 13,862,845 | +0.00(+0.02%) |
Nov 03, 2009 | 15.70 | 16.39 | 15.63 | 16.23 | 17,119,512 | +0.24(+1.53%) |
Nov 02, 2009 | 16.32 | 16.49 | 15.75 | 15.98 | 16,987,528 | -0.30(-1.86%) |
Oct 30, 2009 | 16.96 | 16.96 | 16.04 | 16.28 | 13,848,028 | -0.81(-4.73%) |
Oct 29, 2009 | 16.67 | 17.25 | 16.67 | 17.09 | 8,042,343 | +0.58(+3.49%) |
Oct 28, 2009 | 17.14 | 17.14 | 16.46 | 16.52 | 12,571,224 | -0.84(-4.82%) |
Oct 27, 2009 | 17.32 | 17.56 | 16.96 | 17.35 | 10,032,429 | -0.03(-0.16%) |
Oct 26, 2009 | 17.89 | 18.28 | 17.21 | 17.38 | 9,695,778 | -0.45(-2.53%) |
Oct 23, 2009 | 17.94 | 17.98 | 17.72 | 17.83 | 8,295,099 | -0.49(-2.68%) |
Oct 22, 2009 | 18.14 | 18.37 | 17.85 | 18.32 | 9,419,753 | +0.02(+0.12%) |
Oct 21, 2009 | 18.24 | 18.91 | 18.18 | 18.30 | 13,755,738 | -0.08(-0.42%) |
Oct 20, 2009 | 18.37 | 18.52 | 18.30 | 18.38 | 13,776,595 | -0.79(-4.10%) |
Oct 19, 2009 | 19.13 | 19.27 | 18.89 | 19.16 | 8,411,559 | +0.11(+0.56%) |
Oct 16, 2009 | 18.93 | 19.10 | 18.77 | 19.06 | 9,416,159 | -0.10(-0.54%) |
Oct 15, 2009 | 18.92 | 19.17 | 18.70 | 19.16 | 8,742,976 | +0.18(+0.93%) |
Oct 14, 2009 | 18.46 | 19.00 | 18.46 | 18.98 | 8,177,794 | +0.74(+4.04%) |
Oct 13, 2009 | 18.21 | 18.39 | 17.90 | 18.25 | 9,683,669 | +0.02(+0.08%) |
Oct 12, 2009 | 18.17 | 18.30 | 17.84 | 18.23 | 7,242,061 | +0.62(+3.50%) |
Oct 09, 2009 | 17.37 | 17.76 | 17.35 | 17.61 | 5,314,139 | +0.12(+0.69%) |
Oct 08, 2009 | 16.95 | 17.53 | 16.81 | 17.49 | 7,916,904 | +0.70(+4.17%) |
Oct 07, 2009 | 16.84 | 16.95 | 16.58 | 16.79 | 6,831,638 | -0.03(-0.19%) |
Oct 06, 2009 | 16.87 | 17.07 | 16.61 | 16.83 | 7,348,477 | +0.45(+2.74%) |
Oct 05, 2009 | 16.00 | 16.46 | 15.80 | 16.38 | 9,610,160 | +0.47(+2.96%) |
Oct 02, 2009 | 15.81 | 16.04 | 15.62 | 15.91 | 12,375,425 | -0.29(-1.77%) |