Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.62 | 14.59 | 14.59 | 14.59 | 28,743,906 | -0.02(-0.11%) |
Dec 30, 2009 | 14.54 | 14.63 | 14.51 | 14.61 | 7,847,739 | -0.02(-0.11%) |
Dec 29, 2009 | 14.46 | 14.67 | 14.40 | 14.62 | 9,150,394 | +0.16(+1.08%) |
Dec 28, 2009 | 14.41 | 14.48 | 14.31 | 14.46 | 6,394,061 | +0.06(+0.38%) |
Dec 24, 2009 | 14.45 | 14.48 | 14.35 | 14.41 | 2,606,287 | -0.04(-0.29%) |
Dec 23, 2009 | 14.37 | 14.47 | 14.33 | 14.45 | 6,960,856 | +0.08(+0.52%) |
Dec 22, 2009 | 14.33 | 14.43 | 14.17 | 14.38 | 9,327,170 | +0.02(+0.11%) |
Dec 21, 2009 | 14.25 | 14.41 | 14.23 | 14.36 | 8,376,854 | +0.13(+0.95%) |
Dec 18, 2009 | 14.22 | 14.43 | 14.14 | 14.23 | 23,007,768 | +0.26(+1.85%) |
Dec 17, 2009 | 14.04 | 14.14 | 13.93 | 13.97 | 13,213,516 | -0.19(-1.34%) |
Dec 16, 2009 | 14.28 | 14.28 | 14.05 | 14.16 | 8,665,643 | -0.05(-0.37%) |
Dec 15, 2009 | 14.12 | 14.37 | 14.05 | 14.21 | 10,873,624 | +0.04(+0.30%) |
Dec 14, 2009 | 14.16 | 14.20 | 14.10 | 14.17 | 10,480,721 | +0.07(+0.47%) |
Dec 11, 2009 | 13.95 | 14.18 | 13.93 | 14.10 | 12,294,468 | +0.26(+1.85%) |
Dec 10, 2009 | 13.74 | 14.00 | 13.74 | 13.85 | 13,552,804 | +0.17(+1.21%) |
Dec 09, 2009 | 14.03 | 14.03 | 13.64 | 13.68 | 26,532,242 | -0.35(-2.49%) |
Dec 08, 2009 | 14.13 | 14.22 | 14.00 | 14.03 | 16,427,724 | -0.22(-1.57%) |
Dec 07, 2009 | 14.20 | 14.35 | 14.20 | 14.25 | 10,130,076 | +0.05(+0.37%) |
Dec 04, 2009 | 14.42 | 14.54 | 14.09 | 14.20 | 11,524,777 | -0.08(-0.57%) |
Dec 03, 2009 | 14.41 | 14.48 | 14.25 | 14.28 | 12,492,663 | -0.14(-0.94%) |
Dec 02, 2009 | 14.24 | 14.59 | 14.24 | 14.42 | 6,728,257 | -0.01(-0.08%) |
Dec 01, 2009 | 14.40 | 14.58 | 14.28 | 14.43 | 9,010,048 | +0.11(+0.79%) |
Nov 30, 2009 | 14.30 | 14.46 | 14.20 | 14.31 | 10,495,193 | -0.04(-0.25%) |
Nov 27, 2009 | 14.23 | 14.44 | 14.12 | 14.35 | 5,325,065 | -0.14(-0.99%) |
Nov 25, 2009 | 14.24 | 14.53 | 14.24 | 14.49 | 9,050,134 | +0.26(+1.83%) |
Nov 24, 2009 | 14.27 | 14.36 | 14.19 | 14.23 | 7,308,435 | +0.01(+0.05%) |
Nov 23, 2009 | 14.30 | 14.46 | 14.13 | 14.23 | 10,688,928 | +0.13(+0.89%) |
Nov 20, 2009 | 13.97 | 14.14 | 13.83 | 14.10 | 14,295,532 | +0.08(+0.57%) |
Nov 19, 2009 | 14.10 | 14.18 | 13.87 | 14.02 | 11,164,226 | -0.19(-1.34%) |
Nov 18, 2009 | 14.29 | 14.29 | 14.07 | 14.21 | 9,176,196 | -0.12(-0.83%) |
Nov 17, 2009 | 14.54 | 14.56 | 14.21 | 14.33 | 8,900,835 | -0.25(-1.72%) |
Nov 16, 2009 | 14.26 | 14.63 | 14.23 | 14.58 | 11,763,239 | +0.37(+2.61%) |
Nov 13, 2009 | 14.16 | 14.33 | 14.06 | 14.21 | 8,285,055 | +0.07(+0.51%) |
Nov 12, 2009 | 14.33 | 14.43 | 14.08 | 14.14 | 7,489,506 | -0.19(-1.29%) |
Nov 11, 2009 | 14.25 | 14.47 | 14.24 | 14.32 | 7,570,846 | +0.10(+0.71%) |
Nov 10, 2009 | 14.41 | 14.49 | 14.12 | 14.22 | 11,217,145 | -0.19(-1.30%) |
Nov 09, 2009 | 14.23 | 14.41 | 14.20 | 14.41 | 10,365,631 | +0.17(+1.18%) |
Nov 06, 2009 | 14.26 | 14.30 | 14.09 | 14.24 | 8,653,021 | +0.02(+0.11%) |
Nov 05, 2009 | 14.01 | 14.29 | 13.91 | 14.23 | 11,983,533 | +0.39(+2.81%) |
Nov 04, 2009 | 13.86 | 14.07 | 13.67 | 13.84 | 9,830,788 | +0.02(+0.11%) |
Nov 03, 2009 | 13.73 | 13.91 | 13.63 | 13.82 | 12,449,303 | +0.04(+0.26%) |
Nov 02, 2009 | 13.75 | 14.03 | 13.64 | 13.79 | 13,062,535 | +0.07(+0.51%) |
Oct 30, 2009 | 13.98 | 14.07 | 13.68 | 13.72 | 16,627,049 | -0.34(-2.40%) |
Oct 29, 2009 | 13.90 | 14.14 | 13.81 | 14.05 | 12,325,828 | +0.25(+1.82%) |
Oct 28, 2009 | 14.04 | 14.18 | 13.74 | 13.80 | 16,795,478 | -0.34(-2.37%) |
Oct 27, 2009 | 14.04 | 14.27 | 13.79 | 14.14 | 17,805,146 | +0.08(+0.53%) |
Oct 26, 2009 | 14.14 | 14.33 | 14.03 | 14.06 | 13,388,262 | -0.09(-0.65%) |
Oct 23, 2009 | 14.13 | 14.19 | 14.05 | 14.16 | 14,390,258 | -0.22(-1.56%) |
Oct 22, 2009 | 14.30 | 14.49 | 14.21 | 14.38 | 11,320,982 | +0.10(+0.68%) |
Oct 21, 2009 | 14.36 | 14.52 | 14.27 | 14.28 | 15,087,291 | -0.07(-0.52%) |
Oct 20, 2009 | 14.33 | 14.43 | 14.31 | 14.36 | 15,366,438 | -0.22(-1.51%) |
Oct 19, 2009 | 14.35 | 14.64 | 14.21 | 14.58 | 20,980,350 | +0.22(+1.52%) |
Oct 16, 2009 | 14.19 | 14.38 | 14.18 | 14.36 | 16,564,838 | +0.03(+0.22%) |
Oct 15, 2009 | 14.28 | 14.34 | 14.15 | 14.33 | 16,599,285 | +0.01(+0.09%) |
Oct 14, 2009 | 14.14 | 14.39 | 14.10 | 14.32 | 16,581,339 | +0.27(+1.92%) |
Oct 13, 2009 | 13.96 | 14.09 | 13.90 | 14.05 | 8,003,411 | +0.09(+0.68%) |
Oct 12, 2009 | 14.08 | 14.12 | 13.95 | 13.95 | 7,026,479 | -0.07(-0.53%) |
Oct 09, 2009 | 14.15 | 14.16 | 13.90 | 14.03 | 10,051,785 | -0.09(-0.67%) |
Oct 08, 2009 | 14.05 | 14.20 | 14.02 | 14.12 | 10,612,842 | +0.13(+0.95%) |
Oct 07, 2009 | 13.88 | 14.06 | 13.85 | 13.99 | 9,930,400 | +0.07(+0.52%) |
Oct 06, 2009 | 13.88 | 14.21 | 13.86 | 13.92 | 16,552,101 | +0.07(+0.49%) |
Oct 05, 2009 | 13.65 | 13.88 | 13.62 | 13.85 | 13,454,974 | +0.17(+1.23%) |
Oct 02, 2009 | 13.57 | 13.76 | 13.47 | 13.68 | 25,575,272 | -0.11(-0.77%) |