Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 13.84 | 13.60 | 13.60 | 13.60 | 4,456,698 | -0.20(-1.46%) |
Dec 30, 2009 | 13.74 | 13.83 | 13.72 | 13.80 | 6,646,003 | +0.01(+0.05%) |
Dec 29, 2009 | 13.70 | 13.83 | 13.64 | 13.79 | 6,859,510 | +0.16(+1.19%) |
Dec 28, 2009 | 13.51 | 13.71 | 13.44 | 13.63 | 6,895,913 | +0.19(+1.40%) |
Dec 24, 2009 | 13.57 | 13.63 | 13.36 | 13.44 | 4,842,464 | -0.13(-0.96%) |
Dec 23, 2009 | 13.58 | 13.69 | 13.46 | 13.57 | 8,448,778 | +0.04(+0.29%) |
Dec 22, 2009 | 13.63 | 13.72 | 13.48 | 13.53 | 13,681,107 | -0.07(-0.52%) |
Dec 21, 2009 | 13.33 | 13.73 | 13.33 | 13.61 | 14,541,132 | +0.05(+0.33%) |
Dec 18, 2009 | 13.83 | 13.87 | 13.31 | 13.56 | 19,643,310 | -0.25(-1.79%) |
Dec 17, 2009 | 14.11 | 14.11 | 13.80 | 13.81 | 12,191,407 | -0.40(-2.79%) |
Dec 16, 2009 | 14.24 | 14.32 | 14.14 | 14.20 | 6,933,213 | -0.01(-0.05%) |
Dec 15, 2009 | 14.15 | 14.28 | 14.09 | 14.21 | 10,047,104 | -0.03(-0.18%) |
Dec 14, 2009 | 14.21 | 14.28 | 14.15 | 14.24 | 9,836,363 | +0.31(+2.19%) |
Dec 11, 2009 | 13.87 | 13.98 | 13.77 | 13.93 | 7,217,958 | +0.21(+1.51%) |
Dec 10, 2009 | 13.66 | 13.78 | 13.63 | 13.72 | 12,481,151 | +0.14(+1.05%) |
Dec 09, 2009 | 13.83 | 13.83 | 13.37 | 13.58 | 16,253,336 | -0.28(-2.01%) |
Dec 08, 2009 | 14.02 | 14.05 | 13.79 | 13.86 | 9,847,342 | -0.19(-1.34%) |
Dec 07, 2009 | 14.10 | 14.22 | 14.01 | 14.05 | 8,575,821 | -0.08(-0.60%) |
Dec 04, 2009 | 14.16 | 14.29 | 13.87 | 14.13 | 19,515,054 | +0.21(+1.54%) |
Dec 03, 2009 | 13.98 | 14.27 | 13.87 | 13.92 | 17,872,322 | -0.19(-1.33%) |
Dec 02, 2009 | 14.28 | 14.39 | 14.09 | 14.11 | 9,963,682 | -0.16(-1.14%) |
Dec 01, 2009 | 14.07 | 14.33 | 13.99 | 14.27 | 14,772,856 | +0.36(+2.61%) |
Nov 30, 2009 | 14.43 | 14.43 | 13.79 | 13.90 | 15,494,745 | -0.40(-2.77%) |
Nov 27, 2009 | 14.09 | 14.47 | 14.09 | 14.30 | 5,946,656 | -0.25(-1.74%) |
Nov 25, 2009 | 14.39 | 14.56 | 14.26 | 14.55 | 13,187,061 | +0.21(+1.49%) |
Nov 24, 2009 | 14.15 | 14.40 | 14.08 | 14.34 | 14,708,266 | +0.18(+1.28%) |
Nov 23, 2009 | 14.36 | 14.44 | 14.11 | 14.16 | 9,341,331 | -0.09(-0.64%) |
Nov 20, 2009 | 13.90 | 14.32 | 13.90 | 14.25 | 18,907,216 | +0.06(+0.41%) |
Nov 19, 2009 | 14.40 | 14.41 | 14.03 | 14.19 | 14,979,684 | -0.29(-1.97%) |
Nov 18, 2009 | 14.43 | 14.52 | 14.23 | 14.48 | 10,488,917 | -0.01(-0.04%) |
Nov 17, 2009 | 14.50 | 14.59 | 14.16 | 14.48 | 13,384,607 | -0.12(-0.80%) |
Nov 16, 2009 | 14.45 | 14.70 | 14.42 | 14.60 | 13,894,798 | +0.05(+0.31%) |
Nov 13, 2009 | 14.40 | 14.65 | 14.28 | 14.55 | 11,934,120 | +0.18(+1.26%) |
Nov 12, 2009 | 14.74 | 14.80 | 14.29 | 14.37 | 14,088,025 | -0.36(-2.47%) |
Nov 11, 2009 | 14.86 | 14.90 | 14.57 | 14.74 | 13,085,196 | +0.01(+0.09%) |
Nov 10, 2009 | 14.90 | 14.96 | 14.63 | 14.72 | 16,478,266 | -0.16(-1.05%) |
Nov 09, 2009 | 14.62 | 14.95 | 14.62 | 14.88 | 16,029,385 | -0.07(-0.48%) |
Nov 06, 2009 | 14.81 | 14.97 | 14.60 | 14.95 | 10,291,726 | +0.14(+0.92%) |
Nov 05, 2009 | 14.41 | 15.03 | 14.34 | 14.81 | 28,765,356 | +0.47(+3.30%) |
Nov 04, 2009 | 14.29 | 14.56 | 14.13 | 14.34 | 13,249,192 | +0.10(+0.68%) |
Nov 03, 2009 | 14.04 | 14.32 | 13.80 | 14.24 | 14,017,212 | +0.09(+0.64%) |
Nov 02, 2009 | 13.88 | 14.23 | 13.79 | 14.15 | 13,877,834 | +0.30(+2.16%) |
Oct 30, 2009 | 14.38 | 14.38 | 13.85 | 13.85 | 15,895,464 | -0.52(-3.61%) |
Oct 29, 2009 | 13.96 | 14.43 | 13.96 | 14.37 | 11,175,109 | +0.53(+3.85%) |
Oct 28, 2009 | 14.19 | 14.43 | 13.83 | 13.84 | 16,016,282 | -0.49(-3.40%) |
Oct 27, 2009 | 14.58 | 14.65 | 14.19 | 14.33 | 13,548,598 | -0.27(-1.87%) |
Oct 26, 2009 | 14.35 | 14.71 | 14.29 | 14.60 | 15,306,087 | +0.31(+2.13%) |
Oct 23, 2009 | 14.31 | 14.38 | 14.24 | 14.29 | 12,688,576 | -0.20(-1.39%) |
Oct 22, 2009 | 14.46 | 14.65 | 14.40 | 14.50 | 17,589,716 | -0.02(-0.13%) |
Oct 21, 2009 | 14.63 | 14.98 | 14.50 | 14.52 | 19,617,914 | -0.16(-1.06%) |
Oct 20, 2009 | 14.71 | 14.79 | 14.64 | 14.67 | 8,976,166 | -0.40(-2.63%) |
Oct 19, 2009 | 15.01 | 15.16 | 14.90 | 15.07 | 8,767,712 | +0.16(+1.09%) |
Oct 16, 2009 | 14.79 | 15.03 | 14.63 | 14.90 | 11,582,655 | +0.11(+0.75%) |
Oct 15, 2009 | 14.94 | 14.99 | 14.72 | 14.79 | 10,007,128 | -0.12(-0.78%) |
Oct 14, 2009 | 14.85 | 15.00 | 14.64 | 14.91 | 12,833,335 | +0.21(+1.41%) |
Oct 13, 2009 | 14.55 | 14.70 | 14.48 | 14.70 | 11,802,731 | +0.13(+0.89%) |
Oct 12, 2009 | 14.48 | 14.64 | 14.41 | 14.57 | 8,520,216 | +0.14(+0.94%) |
Oct 09, 2009 | 14.42 | 14.46 | 14.29 | 14.44 | 6,979,955 | +0.02(+0.14%) |
Oct 08, 2009 | 14.05 | 14.44 | 13.96 | 14.42 | 22,186,482 | +0.33(+2.35%) |
Oct 07, 2009 | 14.41 | 14.46 | 13.96 | 14.09 | 16,378,165 | -0.28(-1.94%) |
Oct 06, 2009 | 13.88 | 14.40 | 13.75 | 14.37 | 33,262,316 | +0.62(+4.53%) |
Oct 05, 2009 | 13.61 | 13.89 | 13.50 | 13.74 | 16,677,401 | +0.23(+1.73%) |
Oct 02, 2009 | 13.59 | 13.74 | 13.49 | 13.51 | 13,163,624 | -0.18(-1.33%) |