Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.53 | 14.42 | 14.42 | 14.42 | 9,452,511 | -0.12(-0.79%) |
Dec 30, 2009 | 14.42 | 14.55 | 14.37 | 14.53 | 6,133,503 | +0.07(+0.51%) |
Dec 29, 2009 | 14.57 | 14.61 | 14.41 | 14.46 | 6,109,314 | -0.07(-0.48%) |
Dec 28, 2009 | 14.73 | 14.76 | 14.46 | 14.53 | 5,157,475 | -0.09(-0.60%) |
Dec 24, 2009 | 14.59 | 14.66 | 14.55 | 14.61 | 2,428,689 | +0.06(+0.44%) |
Dec 23, 2009 | 14.61 | 14.66 | 14.50 | 14.55 | 6,505,152 | -0.01(-0.09%) |
Dec 22, 2009 | 14.59 | 14.63 | 14.45 | 14.56 | 8,596,271 | +0.12(+0.83%) |
Dec 21, 2009 | 14.39 | 14.51 | 14.34 | 14.44 | 8,404,819 | +0.17(+1.20%) |
Dec 18, 2009 | 14.46 | 14.48 | 14.12 | 14.27 | 16,697,937 | +0.00(+0.00%) |
Dec 17, 2009 | 14.45 | 14.45 | 14.24 | 14.27 | 9,821,067 | -0.28(-1.90%) |
Dec 16, 2009 | 14.49 | 14.59 | 14.40 | 14.55 | 15,719,690 | +0.12(+0.83%) |
Dec 15, 2009 | 14.59 | 14.64 | 14.39 | 14.43 | 12,284,645 | -0.09(-0.64%) |
Dec 14, 2009 | 14.60 | 14.61 | 14.51 | 14.52 | 13,016,859 | +0.07(+0.48%) |
Dec 11, 2009 | 14.46 | 14.57 | 14.33 | 14.45 | 14,158,411 | +0.07(+0.51%) |
Dec 10, 2009 | 14.47 | 14.55 | 14.28 | 14.38 | 13,176,892 | +0.04(+0.29%) |
Dec 09, 2009 | 14.47 | 14.47 | 14.13 | 14.34 | 14,834,525 | +0.05(+0.35%) |
Dec 08, 2009 | 14.60 | 14.61 | 14.24 | 14.29 | 12,515,833 | -0.42(-2.83%) |
Dec 07, 2009 | 14.61 | 14.88 | 14.50 | 14.70 | 14,142,558 | +0.10(+0.66%) |
Dec 04, 2009 | 15.08 | 15.21 | 14.57 | 14.61 | 20,036,610 | -0.24(-1.62%) |
Dec 03, 2009 | 14.95 | 15.08 | 14.81 | 14.85 | 10,897,534 | -0.11(-0.71%) |
Dec 02, 2009 | 15.15 | 15.17 | 14.89 | 14.95 | 11,732,537 | -0.22(-1.46%) |
Dec 01, 2009 | 15.15 | 15.37 | 15.15 | 15.17 | 12,642,254 | +0.11(+0.74%) |
Nov 30, 2009 | 15.08 | 15.22 | 14.94 | 15.06 | 10,244,954 | -0.00(-0.03%) |
Nov 27, 2009 | 14.90 | 15.17 | 14.84 | 15.07 | 7,165,721 | -0.42(-2.68%) |
Nov 25, 2009 | 15.30 | 15.53 | 15.22 | 15.48 | 8,962,989 | +0.24(+1.61%) |
Nov 24, 2009 | 15.27 | 15.39 | 15.07 | 15.24 | 11,507,370 | -0.04(-0.27%) |
Nov 23, 2009 | 15.57 | 15.63 | 15.21 | 15.28 | 10,967,637 | +0.03(+0.21%) |
Nov 20, 2009 | 15.35 | 15.38 | 14.99 | 15.25 | 21,529,708 | -0.14(-0.93%) |
Nov 19, 2009 | 15.82 | 15.82 | 15.27 | 15.39 | 16,158,479 | -0.63(-3.95%) |
Nov 18, 2009 | 16.15 | 16.21 | 15.89 | 16.02 | 11,106,755 | -0.09(-0.57%) |
Nov 17, 2009 | 16.10 | 16.17 | 15.96 | 16.12 | 10,451,499 | -0.12(-0.77%) |
Nov 16, 2009 | 16.10 | 16.30 | 16.03 | 16.24 | 11,792,002 | +0.31(+1.92%) |
Nov 13, 2009 | 15.78 | 16.03 | 15.67 | 15.93 | 9,726,026 | +0.12(+0.78%) |
Nov 12, 2009 | 15.97 | 16.16 | 15.71 | 15.81 | 12,167,755 | -0.27(-1.66%) |
Nov 11, 2009 | 16.12 | 16.23 | 15.93 | 16.08 | 10,432,377 | +0.01(+0.06%) |
Nov 10, 2009 | 15.87 | 16.09 | 15.80 | 16.07 | 10,531,834 | +0.16(+1.01%) |
Nov 09, 2009 | 15.73 | 15.93 | 15.65 | 15.91 | 10,224,427 | +0.42(+2.70%) |
Nov 06, 2009 | 15.29 | 15.57 | 15.18 | 15.49 | 13,978,772 | +0.12(+0.78%) |
Nov 05, 2009 | 15.14 | 15.48 | 15.06 | 15.37 | 13,479,710 | +0.31(+2.05%) |
Nov 04, 2009 | 15.07 | 15.29 | 15.00 | 15.06 | 14,087,374 | +0.17(+1.11%) |
Nov 03, 2009 | 14.58 | 15.01 | 14.43 | 14.89 | 11,808,932 | +0.19(+1.31%) |
Nov 02, 2009 | 14.80 | 14.95 | 14.51 | 14.70 | 16,784,492 | +0.00(+0.00%) |
Oct 30, 2009 | 15.29 | 15.34 | 14.54 | 14.70 | 17,977,404 | -0.66(-4.28%) |
Oct 29, 2009 | 15.10 | 15.43 | 15.07 | 15.36 | 10,863,905 | +0.45(+3.02%) |
Oct 28, 2009 | 15.41 | 15.41 | 14.88 | 14.91 | 13,783,118 | -0.55(-3.57%) |
Oct 27, 2009 | 15.51 | 15.69 | 15.34 | 15.46 | 11,114,112 | +0.06(+0.42%) |
Oct 26, 2009 | 15.70 | 16.11 | 15.35 | 15.40 | 12,131,403 | -0.24(-1.56%) |
Oct 23, 2009 | 15.75 | 15.78 | 15.55 | 15.64 | 12,462,245 | -0.26(-1.65%) |
Oct 22, 2009 | 15.95 | 15.95 | 15.63 | 15.90 | 14,592,641 | -0.07(-0.43%) |
Oct 21, 2009 | 15.95 | 16.42 | 15.94 | 15.97 | 16,038,170 | -0.08(-0.52%) |
Oct 20, 2009 | 15.82 | 16.06 | 15.81 | 16.05 | 10,421,862 | -0.17(-1.02%) |
Oct 19, 2009 | 16.05 | 16.28 | 15.88 | 16.22 | 10,163,924 | +0.18(+1.12%) |
Oct 16, 2009 | 16.03 | 16.09 | 15.75 | 16.04 | 14,973,714 | -0.08(-0.49%) |
Oct 15, 2009 | 15.52 | 16.12 | 15.42 | 16.12 | 21,094,966 | +0.53(+3.42%) |
Oct 14, 2009 | 15.59 | 15.63 | 15.44 | 15.58 | 13,522,957 | +0.36(+2.39%) |
Oct 13, 2009 | 15.12 | 15.25 | 14.87 | 15.22 | 12,669,205 | +0.18(+1.19%) |
Oct 12, 2009 | 15.17 | 15.22 | 15.00 | 15.04 | 8,199,924 | +0.18(+1.21%) |
Oct 09, 2009 | 14.89 | 15.01 | 14.74 | 14.86 | 12,290,756 | -0.11(-0.74%) |
Oct 08, 2009 | 14.79 | 15.13 | 14.76 | 14.97 | 18,319,066 | +0.27(+1.85%) |
Oct 07, 2009 | 14.65 | 14.82 | 14.46 | 14.70 | 9,998,032 | +0.02(+0.16%) |
Oct 06, 2009 | 14.60 | 14.90 | 14.49 | 14.68 | 16,062,082 | +0.46(+3.20%) |
Oct 05, 2009 | 14.03 | 14.38 | 14.03 | 14.22 | 15,542,100 | +0.21(+1.48%) |
Oct 02, 2009 | 13.97 | 14.26 | 13.97 | 14.02 | 14,950,400 | -0.23(-1.61%) |