Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.91 | 17.41 | 17.41 | 17.41 | 3,942,506 | -0.46(-2.58%) |
Dec 30, 2009 | 17.40 | 17.93 | 17.40 | 17.87 | 6,071,038 | +0.29(+1.67%) |
Dec 29, 2009 | 17.56 | 17.63 | 17.36 | 17.57 | 3,144,837 | +0.02(+0.11%) |
Dec 28, 2009 | 17.60 | 17.63 | 17.48 | 17.55 | 3,350,148 | -0.08(-0.45%) |
Dec 24, 2009 | 17.43 | 17.63 | 17.36 | 17.63 | 2,205,972 | +0.26(+1.52%) |
Dec 23, 2009 | 16.67 | 17.42 | 16.67 | 17.37 | 6,936,248 | +0.63(+3.75%) |
Dec 22, 2009 | 16.50 | 16.77 | 16.41 | 16.74 | 3,872,598 | +0.21(+1.25%) |
Dec 21, 2009 | 16.54 | 16.62 | 16.24 | 16.54 | 5,342,064 | +0.14(+0.84%) |
Dec 18, 2009 | 16.42 | 16.57 | 16.32 | 16.40 | 8,020,336 | +0.21(+1.27%) |
Dec 17, 2009 | 16.30 | 16.52 | 16.17 | 16.19 | 7,044,407 | -0.27(-1.67%) |
Dec 16, 2009 | 16.16 | 16.66 | 16.16 | 16.47 | 7,129,914 | +0.32(+2.00%) |
Dec 15, 2009 | 16.23 | 16.55 | 16.10 | 16.14 | 6,346,827 | +0.03(+0.18%) |
Dec 14, 2009 | 16.05 | 16.13 | 15.82 | 16.11 | 4,259,156 | +0.31(+1.99%) |
Dec 11, 2009 | 16.08 | 16.18 | 15.68 | 15.80 | 6,777,332 | -0.32(-2.01%) |
Dec 10, 2009 | 16.06 | 16.28 | 16.04 | 16.12 | 6,854,266 | +0.08(+0.49%) |
Dec 09, 2009 | 16.06 | 16.09 | 15.55 | 16.04 | 12,445,014 | +0.00(+0.00%) |
Dec 08, 2009 | 15.73 | 16.13 | 15.65 | 16.04 | 9,125,890 | +0.16(+0.99%) |
Dec 07, 2009 | 15.89 | 16.03 | 15.79 | 15.89 | 6,272,407 | +0.00(+0.00%) |
Dec 04, 2009 | 16.34 | 16.40 | 15.71 | 15.89 | 12,132,615 | -0.34(-2.11%) |
Dec 03, 2009 | 16.54 | 16.81 | 16.23 | 16.23 | 4,847,708 | -0.29(-1.78%) |
Dec 02, 2009 | 16.66 | 16.82 | 16.44 | 16.53 | 6,618,447 | -0.13(-0.77%) |
Dec 01, 2009 | 16.62 | 16.81 | 16.47 | 16.65 | 5,980,615 | +0.09(+0.53%) |
Nov 30, 2009 | 16.66 | 16.76 | 16.42 | 16.56 | 5,692,952 | -0.12(-0.71%) |
Nov 27, 2009 | 16.81 | 16.89 | 16.63 | 16.68 | 3,190,389 | -0.49(-2.86%) |
Nov 25, 2009 | 16.79 | 17.21 | 16.79 | 17.17 | 6,291,648 | +0.44(+2.64%) |
Nov 24, 2009 | 16.84 | 17.02 | 16.66 | 16.73 | 7,687,624 | -0.19(-1.10%) |
Nov 23, 2009 | 17.12 | 17.22 | 16.85 | 16.92 | 5,654,414 | -0.05(-0.29%) |
Nov 20, 2009 | 16.91 | 17.21 | 16.82 | 16.97 | 6,580,806 | -0.13(-0.75%) |
Nov 19, 2009 | 17.31 | 17.46 | 16.99 | 17.09 | 6,728,170 | -0.24(-1.36%) |
Nov 18, 2009 | 17.52 | 17.63 | 17.28 | 17.33 | 5,848,554 | -0.18(-1.01%) |
Nov 17, 2009 | 17.75 | 17.82 | 17.23 | 17.51 | 10,402,511 | -0.20(-1.11%) |
Nov 16, 2009 | 17.71 | 17.97 | 17.66 | 17.70 | 7,985,500 | -0.11(-0.61%) |
Nov 13, 2009 | 17.88 | 18.04 | 17.70 | 17.81 | 7,386,703 | -0.06(-0.33%) |
Nov 12, 2009 | 18.13 | 18.14 | 17.82 | 17.87 | 10,277,966 | -0.23(-1.25%) |
Nov 11, 2009 | 18.02 | 18.14 | 17.83 | 18.09 | 7,945,523 | +0.16(+0.87%) |
Nov 10, 2009 | 17.98 | 18.09 | 17.43 | 17.94 | 21,268,086 | -1.22(-6.35%) |
Nov 09, 2009 | 18.97 | 19.30 | 18.70 | 19.15 | 13,714,787 | +0.52(+2.79%) |
Nov 06, 2009 | 17.90 | 18.76 | 17.81 | 18.63 | 11,245,028 | +0.82(+4.63%) |
Nov 05, 2009 | 17.62 | 18.06 | 17.59 | 17.81 | 5,843,560 | +0.42(+2.43%) |
Nov 04, 2009 | 17.45 | 17.77 | 17.36 | 17.39 | 11,198,685 | -0.04(-0.22%) |
Nov 03, 2009 | 17.53 | 17.70 | 17.23 | 17.43 | 17,789,986 | -0.24(-1.33%) |
Nov 02, 2009 | 17.90 | 18.05 | 17.55 | 17.66 | 14,227,521 | -0.23(-1.26%) |
Oct 30, 2009 | 18.30 | 18.57 | 17.77 | 17.89 | 10,528,056 | -0.45(-2.46%) |
Oct 29, 2009 | 18.34 | 18.45 | 18.06 | 18.34 | 4,416,664 | +0.18(+0.97%) |
Oct 28, 2009 | 18.58 | 18.59 | 18.08 | 18.16 | 8,833,981 | -0.42(-2.27%) |
Oct 27, 2009 | 19.09 | 19.35 | 18.43 | 18.58 | 9,999,874 | -0.51(-2.67%) |
Oct 26, 2009 | 19.33 | 19.59 | 19.03 | 19.09 | 4,853,193 | -0.24(-1.22%) |
Oct 23, 2009 | 19.34 | 19.96 | 19.15 | 19.33 | 4,940,273 | -0.25(-1.25%) |
Oct 22, 2009 | 19.34 | 19.58 | 18.94 | 19.58 | 8,567,478 | +0.23(+1.17%) |
Oct 21, 2009 | 19.43 | 19.87 | 19.31 | 19.35 | 7,059,388 | -0.24(-1.20%) |
Oct 20, 2009 | 19.44 | 20.20 | 19.36 | 19.59 | 10,581,966 | -0.84(-4.13%) |
Oct 19, 2009 | 20.27 | 20.59 | 20.13 | 20.43 | 4,055,617 | +0.26(+1.31%) |
Oct 16, 2009 | 19.78 | 20.34 | 19.73 | 20.16 | 6,276,535 | +0.21(+1.03%) |
Oct 15, 2009 | 20.27 | 20.64 | 19.78 | 19.96 | 10,640,415 | -0.55(-2.68%) |
Oct 14, 2009 | 20.53 | 20.64 | 20.40 | 20.51 | 5,469,667 | +0.14(+0.67%) |
Oct 13, 2009 | 20.01 | 20.60 | 19.97 | 20.37 | 6,135,427 | +0.19(+0.92%) |
Oct 12, 2009 | 20.37 | 20.45 | 19.96 | 20.18 | 6,072,173 | +0.17(+0.83%) |
Oct 09, 2009 | 20.21 | 20.30 | 19.69 | 20.02 | 6,434,104 | -0.22(-1.07%) |
Oct 08, 2009 | 19.70 | 20.29 | 19.40 | 20.23 | 10,664,248 | +0.62(+3.15%) |
Oct 07, 2009 | 18.93 | 19.75 | 18.88 | 19.61 | 9,486,383 | +0.76(+4.06%) |
Oct 06, 2009 | 18.54 | 18.90 | 18.37 | 18.85 | 8,354,133 | +0.54(+2.95%) |
Oct 05, 2009 | 18.07 | 18.57 | 17.99 | 18.31 | 6,200,859 | +0.34(+1.91%) |
Oct 02, 2009 | 17.97 | 18.33 | 17.90 | 17.97 | 8,274,881 | -0.14(-0.76%) |