Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.54 | 17.25 | 17.25 | 17.25 | 671,492 | -0.33(-1.86%) |
Dec 30, 2009 | 17.83 | 17.95 | 17.40 | 17.57 | 1,054,027 | -0.32(-1.79%) |
Dec 29, 2009 | 17.88 | 18.01 | 17.77 | 17.89 | 738,845 | +0.02(+0.09%) |
Dec 28, 2009 | 17.97 | 18.08 | 17.81 | 17.88 | 763,706 | -0.10(-0.58%) |
Dec 24, 2009 | 17.83 | 17.99 | 17.79 | 17.98 | 395,663 | +0.15(+0.85%) |
Dec 23, 2009 | 17.73 | 17.89 | 17.60 | 17.83 | 1,218,282 | +0.17(+0.95%) |
Dec 22, 2009 | 17.49 | 17.86 | 17.45 | 17.66 | 1,184,004 | +0.18(+1.00%) |
Dec 21, 2009 | 17.38 | 17.60 | 17.25 | 17.49 | 1,258,429 | +0.18(+1.01%) |
Dec 18, 2009 | 16.88 | 17.32 | 16.81 | 17.31 | 3,665,585 | +0.58(+3.44%) |
Dec 17, 2009 | 16.46 | 16.77 | 16.38 | 16.74 | 1,495,078 | +0.06(+0.34%) |
Dec 16, 2009 | 16.54 | 16.86 | 16.48 | 16.68 | 1,460,353 | +0.29(+1.75%) |
Dec 15, 2009 | 16.35 | 16.64 | 16.35 | 16.39 | 1,501,758 | -0.01(-0.05%) |
Dec 14, 2009 | 16.39 | 16.45 | 16.10 | 16.40 | 2,557,869 | +0.18(+1.13%) |
Dec 11, 2009 | 15.95 | 16.27 | 15.83 | 16.22 | 2,068,676 | +0.39(+2.47%) |
Dec 10, 2009 | 15.76 | 15.91 | 15.66 | 15.82 | 1,172,467 | +0.20(+1.28%) |
Dec 09, 2009 | 15.49 | 15.68 | 15.38 | 15.62 | 1,256,150 | +0.11(+0.72%) |
Dec 08, 2009 | 15.43 | 15.60 | 15.19 | 15.51 | 1,024,895 | -0.10(-0.67%) |
Dec 07, 2009 | 15.54 | 15.83 | 15.54 | 15.62 | 789,767 | +0.05(+0.31%) |
Dec 04, 2009 | 15.49 | 15.82 | 15.22 | 15.57 | 1,234,136 | +0.43(+2.85%) |
Dec 03, 2009 | 15.47 | 15.56 | 15.11 | 15.14 | 863,851 | -0.25(-1.61%) |
Dec 02, 2009 | 15.11 | 15.69 | 15.11 | 15.39 | 1,030,934 | +0.24(+1.58%) |
Dec 01, 2009 | 15.11 | 15.24 | 14.96 | 15.15 | 1,542,801 | +0.10(+0.69%) |
Nov 30, 2009 | 14.79 | 15.11 | 14.59 | 15.04 | 2,174,384 | +0.16(+1.07%) |
Nov 27, 2009 | 14.70 | 15.03 | 14.54 | 14.88 | 389,803 | -0.19(-1.27%) |
Nov 25, 2009 | 15.05 | 15.19 | 14.88 | 15.07 | 973,989 | +0.02(+0.16%) |
Nov 24, 2009 | 15.24 | 15.24 | 14.78 | 15.05 | 1,419,902 | -0.14(-0.95%) |
Nov 23, 2009 | 15.18 | 15.51 | 15.10 | 15.19 | 971,014 | +0.18(+1.17%) |
Nov 20, 2009 | 15.19 | 15.40 | 14.83 | 15.02 | 1,391,342 | -0.23(-1.52%) |
Nov 19, 2009 | 15.60 | 15.70 | 15.18 | 15.25 | 1,259,204 | -0.50(-3.20%) |
Nov 18, 2009 | 15.68 | 15.98 | 15.55 | 15.75 | 2,185,963 | +0.62(+4.12%) |
Nov 17, 2009 | 15.17 | 15.56 | 15.09 | 15.13 | 583,396 | -0.14(-0.89%) |
Nov 16, 2009 | 14.87 | 15.31 | 14.87 | 15.27 | 981,140 | +0.50(+3.41%) |
Nov 13, 2009 | 14.71 | 14.82 | 14.54 | 14.76 | 873,782 | +0.09(+0.60%) |
Nov 12, 2009 | 15.08 | 15.18 | 14.59 | 14.67 | 960,795 | -0.36(-2.39%) |
Nov 11, 2009 | 15.17 | 15.37 | 14.75 | 15.03 | 1,058,694 | +0.01(+0.05%) |
Nov 10, 2009 | 15.01 | 15.17 | 14.91 | 15.03 | 1,172,071 | -0.04(-0.27%) |
Nov 09, 2009 | 14.76 | 15.11 | 14.75 | 15.07 | 1,348,566 | +0.39(+2.67%) |
Nov 06, 2009 | 14.56 | 14.88 | 14.46 | 14.67 | 1,026,894 | -0.03(-0.22%) |
Nov 05, 2009 | 14.55 | 14.84 | 14.39 | 14.71 | 1,335,537 | +0.32(+2.22%) |
Nov 04, 2009 | 14.42 | 14.73 | 14.35 | 14.39 | 1,583,983 | -0.10(-0.72%) |
Nov 03, 2009 | 14.22 | 14.65 | 14.22 | 14.49 | 1,734,765 | +0.19(+1.34%) |
Nov 02, 2009 | 14.57 | 14.75 | 14.07 | 14.30 | 1,764,482 | -0.22(-1.54%) |
Oct 30, 2009 | 15.19 | 15.51 | 14.51 | 14.52 | 1,782,741 | -0.71(-4.67%) |
Oct 29, 2009 | 14.88 | 15.30 | 14.86 | 15.23 | 1,601,706 | +0.45(+3.03%) |
Oct 28, 2009 | 14.97 | 15.46 | 14.76 | 14.79 | 2,395,691 | -0.26(-1.70%) |
Oct 27, 2009 | 15.71 | 15.82 | 15.03 | 15.04 | 2,714,363 | -0.09(-0.58%) |
Oct 26, 2009 | 15.29 | 15.78 | 15.07 | 15.13 | 2,339,303 | -0.05(-0.32%) |
Oct 23, 2009 | 15.20 | 15.58 | 14.90 | 15.18 | 4,585,643 | +0.69(+4.74%) |
Oct 22, 2009 | 14.43 | 14.76 | 14.43 | 14.49 | 2,710,627 | +0.21(+1.45%) |
Oct 21, 2009 | 14.88 | 15.08 | 14.23 | 14.28 | 3,079,009 | -0.88(-5.80%) |
Oct 20, 2009 | 15.03 | 15.78 | 14.95 | 15.16 | 1,934,281 | -0.62(-3.95%) |
Oct 19, 2009 | 15.40 | 15.92 | 15.27 | 15.78 | 2,667,778 | +0.49(+3.19%) |
Oct 16, 2009 | 14.68 | 15.39 | 14.67 | 15.30 | 2,793,636 | +0.51(+3.46%) |
Oct 15, 2009 | 14.44 | 14.88 | 14.44 | 14.79 | 2,167,388 | +0.14(+0.93%) |
Oct 14, 2009 | 15.07 | 15.08 | 14.59 | 14.65 | 1,786,456 | -0.20(-1.34%) |
Oct 13, 2009 | 15.03 | 15.06 | 14.71 | 14.85 | 1,455,985 | -0.19(-1.27%) |
Oct 12, 2009 | 14.89 | 15.09 | 14.55 | 15.04 | 1,783,483 | +0.60(+4.15%) |
Oct 09, 2009 | 14.39 | 14.58 | 14.25 | 14.44 | 1,147,523 | +0.00(+0.00%) |
Oct 08, 2009 | 14.27 | 14.74 | 14.27 | 14.44 | 1,623,381 | +0.23(+1.63%) |
Oct 07, 2009 | 14.29 | 14.38 | 14.08 | 14.21 | 1,059,541 | -0.16(-1.11%) |
Oct 06, 2009 | 14.55 | 14.67 | 14.22 | 14.37 | 1,345,199 | -0.04(-0.28%) |
Oct 05, 2009 | 14.24 | 14.58 | 14.22 | 14.41 | 1,508,744 | +0.22(+1.52%) |
Oct 02, 2009 | 14.18 | 14.39 | 14.02 | 14.20 | 1,463,410 | -0.06(-0.45%) |