Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.28 | 17.05 | 17.05 | 17.05 | 3,040,657 | -0.21(-1.23%) |
Dec 30, 2009 | 17.18 | 17.34 | 17.14 | 17.26 | 2,171,512 | +0.04(+0.25%) |
Dec 29, 2009 | 17.23 | 17.34 | 17.18 | 17.21 | 1,954,883 | -0.00(-0.03%) |
Dec 28, 2009 | 17.29 | 17.33 | 17.14 | 17.22 | 2,528,203 | -0.06(-0.33%) |
Dec 24, 2009 | 17.25 | 17.34 | 17.16 | 17.28 | 932,196 | +0.06(+0.33%) |
Dec 23, 2009 | 17.27 | 17.30 | 17.12 | 17.22 | 3,428,367 | -0.02(-0.11%) |
Dec 22, 2009 | 17.22 | 17.39 | 17.12 | 17.24 | 4,732,480 | +0.12(+0.69%) |
Dec 21, 2009 | 16.97 | 17.15 | 16.95 | 17.12 | 3,301,187 | +0.18(+1.08%) |
Dec 18, 2009 | 16.74 | 16.95 | 16.66 | 16.94 | 11,539,848 | +0.28(+1.69%) |
Dec 17, 2009 | 16.52 | 16.74 | 16.32 | 16.66 | 5,558,313 | +0.06(+0.37%) |
Dec 16, 2009 | 16.79 | 16.91 | 16.49 | 16.59 | 7,192,273 | -0.16(-0.98%) |
Dec 15, 2009 | 17.03 | 17.10 | 16.72 | 16.76 | 5,290,194 | -0.40(-2.33%) |
Dec 14, 2009 | 17.15 | 17.29 | 17.03 | 17.16 | 3,203,459 | +0.17(+1.00%) |
Dec 11, 2009 | 17.27 | 17.27 | 16.90 | 16.99 | 3,640,824 | -0.11(-0.63%) |
Dec 10, 2009 | 17.20 | 17.31 | 17.08 | 17.10 | 6,874,249 | -0.04(-0.22%) |
Dec 09, 2009 | 16.80 | 17.18 | 16.60 | 17.13 | 6,253,208 | +0.27(+1.62%) |
Dec 08, 2009 | 16.73 | 17.03 | 16.48 | 16.86 | 6,309,834 | -0.04(-0.25%) |
Dec 07, 2009 | 17.11 | 17.26 | 16.80 | 16.90 | 4,279,134 | -0.20(-1.18%) |
Dec 04, 2009 | 17.53 | 17.53 | 16.84 | 17.11 | 7,239,394 | +0.08(+0.44%) |
Dec 03, 2009 | 17.38 | 17.44 | 16.99 | 17.03 | 8,742,717 | -0.35(-2.03%) |
Dec 02, 2009 | 17.55 | 17.85 | 17.31 | 17.38 | 7,633,039 | -0.50(-2.81%) |
Dec 01, 2009 | 17.56 | 18.09 | 17.50 | 17.89 | 6,019,299 | +0.46(+2.64%) |
Nov 30, 2009 | 17.21 | 17.53 | 17.14 | 17.43 | 4,986,914 | -0.06(-0.35%) |
Nov 27, 2009 | 17.45 | 17.68 | 17.17 | 17.49 | 2,592,521 | -0.47(-2.62%) |
Nov 25, 2009 | 18.10 | 18.11 | 17.89 | 17.96 | 5,152,092 | -0.08(-0.44%) |
Nov 24, 2009 | 18.34 | 18.41 | 17.83 | 18.04 | 4,314,284 | -0.26(-1.44%) |
Nov 23, 2009 | 18.28 | 18.66 | 18.20 | 18.30 | 3,732,080 | +0.21(+1.17%) |
Nov 20, 2009 | 18.51 | 18.51 | 17.88 | 18.09 | 5,430,780 | -0.18(-0.98%) |
Nov 19, 2009 | 18.33 | 18.47 | 18.07 | 18.27 | 3,960,627 | -0.28(-1.50%) |
Nov 18, 2009 | 18.44 | 18.73 | 18.33 | 18.54 | 4,326,853 | +0.04(+0.20%) |
Nov 17, 2009 | 18.58 | 18.58 | 18.29 | 18.51 | 4,076,544 | -0.11(-0.61%) |
Nov 16, 2009 | 18.28 | 18.73 | 18.26 | 18.62 | 4,069,013 | +0.34(+1.85%) |
Nov 13, 2009 | 18.22 | 18.40 | 18.06 | 18.28 | 3,169,476 | +0.22(+1.19%) |
Nov 12, 2009 | 18.35 | 18.56 | 18.03 | 18.07 | 5,660,111 | -0.32(-1.76%) |
Nov 11, 2009 | 18.74 | 18.84 | 18.28 | 18.39 | 5,565,823 | -0.14(-0.76%) |
Nov 10, 2009 | 18.35 | 18.70 | 18.22 | 18.53 | 3,516,498 | +0.02(+0.13%) |
Nov 09, 2009 | 18.31 | 18.58 | 18.19 | 18.51 | 5,900,476 | +0.36(+1.97%) |
Nov 06, 2009 | 18.24 | 18.40 | 17.96 | 18.15 | 4,617,272 | -0.14(-0.74%) |
Nov 05, 2009 | 17.61 | 18.34 | 17.61 | 18.29 | 5,348,887 | +0.69(+3.92%) |
Nov 04, 2009 | 17.97 | 18.16 | 17.56 | 17.60 | 9,785,568 | -0.13(-0.74%) |
Nov 03, 2009 | 17.59 | 17.88 | 17.42 | 17.73 | 7,160,765 | +0.20(+1.15%) |
Nov 02, 2009 | 17.63 | 17.80 | 17.16 | 17.53 | 6,611,443 | -0.03(-0.16%) |
Oct 30, 2009 | 17.86 | 18.07 | 17.16 | 17.55 | 9,886,628 | -0.39(-2.20%) |
Oct 29, 2009 | 17.70 | 18.12 | 17.45 | 17.95 | 8,253,379 | +0.60(+3.43%) |
Oct 28, 2009 | 17.65 | 17.91 | 17.31 | 17.35 | 9,468,266 | -0.30(-1.73%) |
Oct 27, 2009 | 18.09 | 18.25 | 17.19 | 17.66 | 12,917,766 | -0.76(-4.13%) |
Oct 26, 2009 | 18.33 | 18.79 | 18.09 | 18.42 | 7,005,190 | +0.09(+0.49%) |
Oct 23, 2009 | 18.41 | 18.56 | 18.24 | 18.33 | 6,773,773 | -0.03(-0.18%) |
Oct 22, 2009 | 18.38 | 18.49 | 18.09 | 18.36 | 8,621,327 | -0.10(-0.56%) |
Oct 21, 2009 | 17.77 | 18.89 | 17.77 | 18.47 | 9,880,563 | +0.22(+1.18%) |
Oct 20, 2009 | 17.92 | 18.29 | 17.48 | 18.25 | 10,007,117 | +0.21(+1.17%) |
Oct 19, 2009 | 17.85 | 18.20 | 17.71 | 18.04 | 3,691,103 | +0.38(+2.15%) |
Oct 16, 2009 | 17.80 | 17.82 | 17.32 | 17.66 | 4,955,877 | -0.23(-1.29%) |
Oct 15, 2009 | 17.48 | 17.93 | 17.44 | 17.89 | 5,045,793 | +0.36(+2.03%) |
Oct 14, 2009 | 17.49 | 17.59 | 17.35 | 17.53 | 6,152,836 | +0.24(+1.38%) |
Oct 13, 2009 | 17.26 | 17.41 | 17.11 | 17.29 | 4,074,769 | -0.06(-0.35%) |
Oct 12, 2009 | 17.61 | 17.70 | 17.17 | 17.35 | 4,052,489 | -0.11(-0.62%) |
Oct 09, 2009 | 17.36 | 17.52 | 17.25 | 17.46 | 4,933,687 | -0.07(-0.40%) |
Oct 08, 2009 | 17.37 | 17.81 | 17.24 | 17.53 | 4,926,742 | +0.47(+2.75%) |
Oct 07, 2009 | 17.27 | 17.27 | 16.87 | 17.06 | 4,722,181 | -0.06(-0.36%) |
Oct 06, 2009 | 16.90 | 17.49 | 16.80 | 17.12 | 6,844,117 | +0.34(+2.04%) |
Oct 05, 2009 | 16.78 | 16.95 | 16.56 | 16.78 | 7,943,077 | +0.08(+0.51%) |
Oct 02, 2009 | 16.56 | 16.87 | 16.37 | 16.70 | 7,870,958 | -0.04(-0.25%) |