Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.00 | 18.65 | 18.65 | 18.65 | 9,159,227 | -0.27(-1.43%) |
Dec 30, 2009 | 18.93 | 18.98 | 18.88 | 18.92 | 3,849,947 | -0.01(-0.03%) |
Dec 29, 2009 | 18.99 | 19.02 | 18.93 | 18.93 | 7,744,449 | -0.01(-0.06%) |
Dec 28, 2009 | 18.94 | 19.00 | 18.87 | 18.94 | 15,979,459 | +0.01(+0.06%) |
Dec 24, 2009 | 18.86 | 18.95 | 18.78 | 18.93 | 3,314,988 | +0.14(+0.74%) |
Dec 23, 2009 | 18.85 | 18.85 | 18.70 | 18.79 | 8,658,853 | +0.04(+0.22%) |
Dec 22, 2009 | 18.99 | 19.01 | 18.73 | 18.75 | 17,814,924 | -0.18(-0.95%) |
Dec 21, 2009 | 18.91 | 18.99 | 18.85 | 18.93 | 8,874,764 | +0.08(+0.41%) |
Dec 18, 2009 | 18.89 | 18.92 | 18.66 | 18.85 | 18,596,394 | +0.16(+0.87%) |
Dec 17, 2009 | 18.73 | 18.82 | 18.63 | 18.69 | 14,987,719 | -0.17(-0.88%) |
Dec 16, 2009 | 18.94 | 18.98 | 18.79 | 18.85 | 20,830,066 | -0.02(-0.13%) |
Dec 15, 2009 | 18.91 | 18.94 | 18.79 | 18.88 | 11,549,233 | -0.12(-0.63%) |
Dec 14, 2009 | 18.98 | 19.00 | 18.87 | 19.00 | 23,247,048 | +0.09(+0.47%) |
Dec 11, 2009 | 18.68 | 18.91 | 18.59 | 18.91 | 21,078,930 | +0.32(+1.73%) |
Dec 10, 2009 | 18.51 | 18.64 | 18.41 | 18.59 | 20,297,110 | +0.23(+1.26%) |
Dec 09, 2009 | 18.32 | 18.37 | 18.21 | 18.35 | 16,666,828 | +0.07(+0.36%) |
Dec 08, 2009 | 18.37 | 18.38 | 18.15 | 18.29 | 25,582,124 | -0.08(-0.42%) |
Dec 07, 2009 | 18.32 | 18.47 | 18.05 | 18.37 | 18,709,766 | +0.16(+0.88%) |
Dec 04, 2009 | 18.50 | 18.55 | 17.99 | 18.21 | 34,246,024 | -0.11(-0.62%) |
Dec 03, 2009 | 18.32 | 18.45 | 18.18 | 18.32 | 16,769,481 | +0.06(+0.33%) |
Dec 02, 2009 | 18.08 | 18.26 | 18.02 | 18.26 | 22,030,946 | +0.24(+1.35%) |
Dec 01, 2009 | 17.81 | 18.02 | 17.77 | 18.02 | 17,737,710 | +0.33(+1.88%) |
Nov 30, 2009 | 17.62 | 17.71 | 17.53 | 17.68 | 9,627,582 | +0.15(+0.85%) |
Nov 27, 2009 | 17.59 | 17.72 | 17.45 | 17.53 | 10,085,152 | -0.30(-1.70%) |
Nov 25, 2009 | 17.64 | 17.88 | 17.64 | 17.84 | 10,637,450 | +0.20(+1.15%) |
Nov 24, 2009 | 17.64 | 17.67 | 17.52 | 17.64 | 12,356,217 | +0.04(+0.20%) |
Nov 23, 2009 | 17.53 | 17.68 | 17.47 | 17.60 | 12,462,222 | +0.22(+1.26%) |
Nov 20, 2009 | 17.26 | 17.38 | 17.25 | 17.38 | 12,589,812 | +0.08(+0.45%) |
Nov 19, 2009 | 17.48 | 17.52 | 17.26 | 17.30 | 10,423,539 | -0.21(-1.22%) |
Nov 18, 2009 | 17.59 | 17.64 | 17.49 | 17.52 | 8,013,274 | -0.08(-0.44%) |
Nov 17, 2009 | 17.73 | 17.73 | 17.55 | 17.59 | 9,141,595 | -0.09(-0.54%) |
Nov 16, 2009 | 17.58 | 17.70 | 17.52 | 17.69 | 13,117,774 | +0.24(+1.40%) |
Nov 13, 2009 | 17.32 | 17.52 | 17.26 | 17.45 | 14,303,811 | +0.15(+0.89%) |
Nov 12, 2009 | 17.51 | 17.58 | 17.28 | 17.29 | 9,189,100 | -0.24(-1.39%) |
Nov 11, 2009 | 17.67 | 17.69 | 17.48 | 17.53 | 9,758,556 | -0.04(-0.24%) |
Nov 10, 2009 | 17.45 | 17.61 | 17.43 | 17.58 | 9,295,930 | +0.08(+0.48%) |
Nov 09, 2009 | 17.27 | 17.49 | 17.25 | 17.49 | 7,998,219 | +0.31(+1.80%) |
Nov 06, 2009 | 17.16 | 17.28 | 17.10 | 17.18 | 12,141,372 | -0.02(-0.10%) |
Nov 05, 2009 | 17.03 | 17.22 | 17.02 | 17.20 | 10,910,548 | +0.29(+1.69%) |
Nov 04, 2009 | 16.86 | 17.15 | 16.85 | 16.92 | 13,379,936 | +0.11(+0.67%) |
Nov 03, 2009 | 16.84 | 16.89 | 16.74 | 16.80 | 14,106,011 | -0.04(-0.21%) |
Nov 02, 2009 | 16.94 | 17.05 | 16.70 | 16.84 | 13,942,798 | -0.03(-0.18%) |
Oct 30, 2009 | 17.18 | 17.24 | 16.85 | 16.87 | 22,317,358 | -0.32(-1.87%) |
Oct 29, 2009 | 17.11 | 17.22 | 17.01 | 17.19 | 12,686,034 | +0.15(+0.87%) |
Oct 28, 2009 | 17.21 | 17.28 | 17.02 | 17.04 | 26,488,046 | -0.17(-1.00%) |
Oct 27, 2009 | 17.31 | 17.43 | 17.15 | 17.21 | 18,113,328 | -0.04(-0.24%) |
Oct 26, 2009 | 17.52 | 17.73 | 17.20 | 17.26 | 20,536,622 | -0.23(-1.32%) |
Oct 23, 2009 | 17.55 | 17.59 | 17.43 | 17.49 | 12,064,258 | -0.29(-1.64%) |
Oct 22, 2009 | 17.75 | 17.80 | 17.59 | 17.78 | 7,092,904 | +0.04(+0.23%) |
Oct 21, 2009 | 17.71 | 17.95 | 17.69 | 17.74 | 14,041,647 | +0.02(+0.13%) |
Oct 20, 2009 | 17.68 | 17.74 | 17.64 | 17.71 | 10,436,353 | -0.18(-1.00%) |
Oct 19, 2009 | 17.65 | 17.96 | 17.58 | 17.89 | 14,967,579 | +0.25(+1.41%) |
Oct 16, 2009 | 17.50 | 17.71 | 17.45 | 17.64 | 12,737,954 | +0.06(+0.34%) |
Oct 15, 2009 | 17.40 | 17.61 | 17.40 | 17.58 | 12,678,984 | +0.14(+0.78%) |
Oct 14, 2009 | 17.51 | 17.55 | 17.38 | 17.45 | 13,426,376 | +0.01(+0.07%) |
Oct 13, 2009 | 17.49 | 1741 | 17.36 | 17.43 | 8,242,991 | -0.12(-0.71%) |
Oct 12, 2009 | 17.49 | 17.56 | 17.37 | 17.56 | 4,151,435 | +0.18(+1.03%) |
Oct 09, 2009 | 17.30 | 17.43 | 17.21 | 17.38 | 7,698,128 | +0.11(+0.62%) |
Oct 08, 2009 | 17.38 | 17.38 | 17.24 | 17.27 | 15,413,780 | +0.00(+0.00%) |
Oct 07, 2009 | 17.23 | 17.30 | 17.15 | 17.27 | 5,522,586 | +0.01(+0.07%) |
Oct 06, 2009 | 17.18 | 17.34 | 17.13 | 17.26 | 6,670,321 | +0.13(+0.76%) |
Oct 05, 2009 | 16.95 | 17.17 | 16.85 | 17.13 | 11,526,999 | +0.18(+1.09%) |
Oct 02, 2009 | 16.99 | 17.02 | 16.89 | 16.95 | 10,830,913 | -0.18(-1.08%) |