Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.73 | 15.54 | 15.54 | 15.54 | 938,586 | -0.13(-0.81%) |
Dec 30, 2009 | 16.02 | 16.02 | 15.47 | 15.67 | 2,565,483 | -0.41(-2.56%) |
Dec 29, 2009 | 16.42 | 16.58 | 16.07 | 16.08 | 1,310,721 | -0.33(-2.03%) |
Dec 28, 2009 | 17.00 | 17.09 | 16.33 | 16.42 | 1,380,327 | -0.49(-2.91%) |
Dec 24, 2009 | 16.77 | 16.96 | 16.72 | 16.91 | 441,110 | +0.26(+1.56%) |
Dec 23, 2009 | 16.50 | 16.71 | 16.46 | 16.65 | 2,708,796 | +0.13(+0.80%) |
Dec 22, 2009 | 16.82 | 16.96 | 16.42 | 16.52 | 1,623,413 | -0.28(-1.67%) |
Dec 21, 2009 | 16.76 | 16.98 | 16.75 | 16.80 | 2,128,612 | +0.04(+0.22%) |
Dec 18, 2009 | 16.64 | 17.01 | 16.54 | 16.76 | 3,423,384 | +0.27(+1.63%) |
Dec 17, 2009 | 16.46 | 16.63 | 16.42 | 16.49 | 2,199,732 | -0.07(-0.41%) |
Dec 16, 2009 | 16.56 | 16.70 | 16.45 | 16.56 | 2,692,526 | +0.06(+0.38%) |
Dec 15, 2009 | 16.27 | 16.57 | 16.13 | 16.50 | 2,420,946 | +0.25(+1.53%) |
Dec 14, 2009 | 16.09 | 16.25 | 16.07 | 16.25 | 2,019,788 | +0.61(+3.89%) |
Dec 11, 2009 | 15.38 | 15.65 | 15.32 | 15.64 | 1,958,538 | +0.39(+2.53%) |
Dec 10, 2009 | 15.37 | 15.37 | 15.13 | 15.25 | 2,019,610 | +0.03(+0.21%) |
Dec 09, 2009 | 15.30 | 15.31 | 14.92 | 15.22 | 1,285,648 | +0.00(+0.00%) |
Dec 08, 2009 | 15.46 | 15.52 | 15.11 | 15.22 | 1,518,516 | -0.30(-1.91%) |
Dec 07, 2009 | 15.32 | 15.58 | 15.14 | 15.52 | 2,143,070 | +0.29(+1.87%) |
Dec 04, 2009 | 15.50 | 15.55 | 14.74 | 15.23 | 2,136,149 | +0.02(+0.14%) |
Dec 03, 2009 | 15.17 | 15.57 | 15.17 | 15.21 | 2,210,815 | -0.03(-0.17%) |
Dec 02, 2009 | 16.01 | 16.06 | 15.03 | 15.24 | 3,742,189 | -0.70(-4.41%) |
Dec 01, 2009 | 15.69 | 16.09 | 15.56 | 15.94 | 3,422,636 | +0.43(+2.76%) |
Nov 30, 2009 | 15.80 | 15.87 | 15.41 | 15.51 | 2,922,044 | -0.31(-1.94%) |
Nov 27, 2009 | 15.89 | 16.11 | 15.59 | 15.82 | 923,209 | -0.53(-3.23%) |
Nov 25, 2009 | 16.45 | 16.52 | 16.33 | 16.35 | 923,310 | +0.05(+0.29%) |
Nov 24, 2009 | 16.51 | 16.64 | 16.24 | 16.30 | 1,271,156 | -0.20(-1.22%) |
Nov 23, 2009 | 16.71 | 16.90 | 16.44 | 16.50 | 1,531,055 | +0.01(+0.06%) |
Nov 20, 2009 | 16.93 | 16.93 | 16.46 | 16.49 | 2,131,042 | -0.52(-3.04%) |
Nov 19, 2009 | 17.33 | 17.34 | 16.91 | 17.01 | 974,229 | -0.49(-2.78%) |
Nov 18, 2009 | 17.73 | 17.85 | 17.37 | 17.49 | 1,590,580 | -0.15(-0.87%) |
Nov 17, 2009 | 17.39 | 17.67 | 17.32 | 17.65 | 741,630 | +0.08(+0.48%) |
Nov 16, 2009 | 17.62 | 17.76 | 17.34 | 17.56 | 1,839,236 | +0.21(+1.22%) |
Nov 13, 2009 | 17.02 | 17.57 | 16.92 | 17.35 | 902,178 | +0.30(+1.77%) |
Nov 12, 2009 | 17.50 | 17.75 | 16.99 | 17.05 | 1,394,745 | -0.42(-2.42%) |
Nov 11, 2009 | 18.12 | 18.17 | 17.39 | 17.47 | 1,817,701 | -0.43(-2.42%) |
Nov 10, 2009 | 17.08 | 17.96 | 17.08 | 17.91 | 3,281,337 | +0.83(+4.89%) |
Nov 09, 2009 | 17.17 | 17.37 | 16.91 | 17.07 | 2,394,079 | +0.13(+0.78%) |
Nov 06, 2009 | 16.83 | 17.17 | 16.63 | 16.94 | 1,445,464 | +0.07(+0.41%) |
Nov 05, 2009 | 16.76 | 17.23 | 16.74 | 16.87 | 1,545,142 | +0.30(+1.79%) |
Nov 04, 2009 | 17.35 | 17.39 | 16.52 | 16.57 | 1,930,171 | -0.49(-2.85%) |
Nov 03, 2009 | 16.36 | 17.17 | 16.27 | 17.06 | 2,016,725 | +0.29(+1.73%) |
Nov 02, 2009 | 16.54 | 16.93 | 16.27 | 16.77 | 2,566,286 | +0.32(+1.93%) |
Oct 30, 2009 | 17.33 | 17.66 | 16.34 | 16.45 | 3,025,375 | -1.01(-5.81%) |
Oct 29, 2009 | 17.15 | 17.70 | 17.09 | 17.47 | 1,969,641 | +0.62(+3.67%) |
Oct 28, 2009 | 16.90 | 17.33 | 16.74 | 16.85 | 6,378,105 | -0.87(-4.92%) |
Oct 27, 2009 | 18.17 | 18.35 | 17.57 | 17.72 | 3,893,962 | -0.48(-2.61%) |
Oct 26, 2009 | 18.61 | 19.04 | 17.70 | 18.20 | 9,271,831 | -2.20(-10.78%) |
Oct 23, 2009 | 20.46 | 20.65 | 20.26 | 20.39 | 2,089,978 | -0.53(-2.53%) |
Oct 22, 2009 | 20.67 | 21.11 | 20.29 | 20.92 | 1,931,838 | +0.27(+1.30%) |
Oct 21, 2009 | 20.76 | 21.44 | 20.61 | 20.65 | 1,113,391 | -0.23(-1.11%) |
Oct 20, 2009 | 20.54 | 20.99 | 20.51 | 20.89 | 812,693 | -0.39(-1.84%) |
Oct 19, 2009 | 20.89 | 21.44 | 20.76 | 21.28 | 931,140 | +0.43(+2.08%) |
Oct 16, 2009 | 21.11 | 21.11 | 20.53 | 20.84 | 1,311,724 | -0.44(-2.08%) |
Oct 15, 2009 | 21.04 | 21.46 | 20.87 | 21.29 | 1,097,231 | +0.00(+0.00%) |
Oct 14, 2009 | 20.82 | 21.49 | 20.82 | 21.29 | 1,671,447 | +0.69(+3.33%) |
Oct 13, 2009 | 20.47 | 20.74 | 20.36 | 20.60 | 1,657,968 | +0.09(+0.44%) |
Oct 12, 2009 | 20.04 | 20.71 | 19.92 | 20.51 | 3,162,881 | +0.82(+4.16%) |
Oct 09, 2009 | 19.87 | 20.08 | 19.55 | 19.69 | 1,544,896 | -0.24(-1.19%) |
Oct 08, 2009 | 20.32 | 20.32 | 19.85 | 19.93 | 2,264,943 | +0.04(+0.21%) |
Oct 07, 2009 | 19.63 | 19.91 | 11.23 | 19.89 | 2,309,288 | +0.26(+1.35%) |
Oct 06, 2009 | 20.14 | 20.30 | 19.44 | 19.62 | 3,285,976 | -0.24(-1.20%) |
Oct 05, 2009 | 19.39 | 20.02 | 19.39 | 19.86 | 1,319,798 | +0.46(+2.37%) |
Oct 02, 2009 | 19.68 | 19.81 | 19.31 | 19.40 | 1,217,638 | -0.60(-3.01%) |