Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.08 | 17.89 | 17.89 | 17.89 | 2,937,625 | -0.29(-1.58%) |
Dec 30, 2009 | 18.08 | 18.22 | 18.02 | 18.17 | 2,911,322 | +0.09(+0.49%) |
Dec 29, 2009 | 17.99 | 18.17 | 17.97 | 18.08 | 3,365,552 | +0.05(+0.28%) |
Dec 28, 2009 | 17.96 | 18.03 | 17.90 | 18.03 | 2,513,466 | -0.03(-0.16%) |
Dec 24, 2009 | 17.97 | 18.13 | 17.97 | 18.06 | 1,149,751 | +0.10(+0.53%) |
Dec 23, 2009 | 17.90 | 18.00 | 17.78 | 17.97 | 3,822,746 | +0.11(+0.59%) |
Dec 22, 2009 | 17.68 | 17.96 | 17.68 | 17.86 | 5,920,569 | +0.19(+1.05%) |
Dec 21, 2009 | 17.67 | 17.80 | 17.56 | 17.68 | 7,958,306 | +0.08(+0.45%) |
Dec 18, 2009 | 17.79 | 17.89 | 17.49 | 17.60 | 8,794,506 | -0.09(-0.49%) |
Dec 17, 2009 | 17.84 | 17.84 | 17.54 | 17.68 | 5,851,501 | -0.15(-0.86%) |
Dec 16, 2009 | 17.74 | 17.86 | 17.65 | 17.84 | 4,351,193 | +0.11(+0.63%) |
Dec 15, 2009 | 17.70 | 17.78 | 17.66 | 17.72 | 3,419,979 | -0.11(-0.61%) |
Dec 14, 2009 | 17.83 | 17.85 | 17.71 | 17.83 | 4,753,416 | +0.15(+0.83%) |
Dec 11, 2009 | 17.51 | 17.78 | 17.41 | 17.68 | 4,900,222 | +0.27(+1.56%) |
Dec 10, 2009 | 17.37 | 17.64 | 17.13 | 17.41 | 9,107,996 | +0.20(+1.19%) |
Dec 09, 2009 | 17.53 | 17.53 | 17.09 | 17.21 | 9,742,684 | -0.36(-2.04%) |
Dec 08, 2009 | 17.48 | 17.61 | 17.35 | 17.57 | 5,825,157 | +0.00(+0.00%) |
Dec 07, 2009 | 17.57 | 17.63 | 17.43 | 17.57 | 4,321,329 | +0.05(+0.27%) |
Dec 04, 2009 | 17.50 | 17.57 | 17.28 | 17.52 | 6,869,617 | +0.08(+0.48%) |
Dec 03, 2009 | 17.51 | 17.56 | 17.40 | 17.44 | 5,058,593 | -0.09(-0.53%) |
Dec 02, 2009 | 17.21 | 17.55 | 17.16 | 17.53 | 5,066,179 | +0.33(+1.93%) |
Dec 01, 2009 | 17.08 | 17.24 | 17.06 | 17.20 | 3,901,313 | +0.22(+1.28%) |
Nov 30, 2009 | 16.81 | 17.00 | 16.74 | 16.98 | 3,349,399 | +0.15(+0.87%) |
Nov 27, 2009 | 16.95 | 16.99 | 16.71 | 16.83 | 1,421,850 | -0.37(-2.14%) |
Nov 25, 2009 | 17.13 | 17.25 | 17.00 | 17.20 | 3,081,019 | +0.12(+0.67%) |
Nov 24, 2009 | 16.92 | 17.09 | 16.79 | 17.08 | 4,092,553 | +0.22(+1.31%) |
Nov 23, 2009 | 16.76 | 16.99 | 16.71 | 16.86 | 3,825,929 | +0.26(+1.58%) |
Nov 20, 2009 | 16.63 | 16.63 | 16.49 | 16.60 | 4,097,536 | -0.06(-0.38%) |
Nov 19, 2009 | 16.84 | 16.84 | 16.54 | 16.67 | 3,120,968 | -0.19(-1.16%) |
Nov 18, 2009 | 16.90 | 16.96 | 16.73 | 16.86 | 2,980,719 | -0.06(-0.36%) |
Nov 17, 2009 | 16.80 | 16.95 | 16.79 | 16.92 | 3,065,949 | +0.09(+0.53%) |
Nov 16, 2009 | 16.75 | 16.88 | 16.72 | 16.83 | 4,212,165 | +0.14(+0.86%) |
Nov 13, 2009 | 16.54 | 16.74 | 16.44 | 16.69 | 4,722,215 | +0.18(+1.06%) |
Nov 12, 2009 | 16.81 | 16.87 | 16.44 | 16.51 | 4,500,603 | -0.35(-2.08%) |
Nov 11, 2009 | 16.95 | 17.01 | 16.75 | 16.86 | 3,351,706 | +0.04(+0.23%) |
Nov 10, 2009 | 16.61 | 16.92 | 16.55 | 16.83 | 3,909,945 | +0.23(+1.39%) |
Nov 09, 2009 | 16.27 | 16.63 | 16.12 | 16.60 | 5,344,243 | +0.38(+2.34%) |
Nov 06, 2009 | 16.23 | 16.29 | 15.62 | 16.22 | 6,688,571 | -0.08(-0.49%) |
Nov 05, 2009 | 16.06 | 16.35 | 16.03 | 16.30 | 4,144,796 | +0.31(+1.94%) |
Nov 04, 2009 | 15.92 | 16.22 | 15.90 | 15.99 | 4,239,381 | +0.13(+0.81%) |
Nov 03, 2009 | 15.82 | 15.87 | 15.65 | 15.86 | 7,370,825 | -0.05(-0.32%) |
Nov 02, 2009 | 16.52 | 16.52 | 15.72 | 15.91 | 12,521,071 | -0.53(-3.23%) |
Oct 30, 2009 | 16.64 | 16.72 | 16.42 | 16.44 | 6,597,738 | -0.23(-1.38%) |
Oct 29, 2009 | 16.43 | 16.68 | 16.37 | 16.67 | 3,674,200 | +0.27(+1.68%) |
Oct 28, 2009 | 16.56 | 16.60 | 16.37 | 16.39 | 5,148,906 | -0.14(-0.85%) |
Oct 27, 2009 | 16.65 | 16.77 | 16.50 | 16.53 | 4,128,853 | +0.00(+0.02%) |
Oct 26, 2009 | 16.90 | 17.03 | 16.48 | 16.53 | 5,168,630 | -0.32(-1.90%) |
Oct 23, 2009 | 16.91 | 16.95 | 16.77 | 16.85 | 3,519,635 | -0.23(-1.33%) |
Oct 22, 2009 | 16.93 | 17.12 | 16.85 | 17.08 | 3,132,179 | +0.13(+0.75%) |
Oct 21, 2009 | 16.98 | 17.16 | 16.91 | 16.95 | 3,515,529 | -0.04(-0.24%) |
Oct 20, 2009 | 16.93 | 17.00 | 16.89 | 16.99 | 3,182,691 | -0.12(-0.69%) |
Oct 19, 2009 | 16.90 | 17.17 | 16.84 | 17.11 | 3,068,250 | +0.20(+1.21%) |
Oct 16, 2009 | 16.84 | 16.97 | 16.76 | 16.91 | 2,976,243 | -0.02(-0.11%) |
Oct 15, 2009 | 16.65 | 16.92 | 16.65 | 16.92 | 3,292,252 | +0.09(+0.55%) |
Oct 14, 2009 | 16.89 | 16.93 | 16.74 | 16.83 | 2,787,964 | +0.03(+0.19%) |
Oct 13, 2009 | 16.76 | 16.86 | 16.65 | 16.80 | 4,204,397 | +0.03(+0.15%) |
Oct 12, 2009 | 16.84 | 16.98 | 16.72 | 16.77 | 3,569,020 | +0.12(+0.73%) |
Oct 09, 2009 | 16.45 | 16.69 | 16.40 | 16.65 | 4,387,195 | +0.21(+1.26%) |
Oct 08, 2009 | 16.31 | 16.47 | 16.25 | 16.45 | 4,487,364 | +0.16(+0.98%) |
Oct 07, 2009 | 16.27 | 16.30 | 16.14 | 16.29 | 3,095,632 | +0.04(+0.22%) |
Oct 06, 2009 | 16.23 | 16.39 | 16.12 | 16.25 | 4,991,812 | +0.04(+0.28%) |
Oct 05, 2009 | 15.96 | 16.30 | 15.86 | 16.21 | 4,508,785 | +0.27(+1.70%) |
Oct 02, 2009 | 15.78 | 16.07 | 15.78 | 15.93 | 6,280,405 | +0.00(+0.02%) |