Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.45 | 16.19 | 16.19 | 16.19 | 4,132,484 | -0.22(-1.34%) |
Dec 30, 2009 | 16.41 | 16.44 | 16.30 | 16.41 | 3,322,128 | -0.02(-0.15%) |
Dec 29, 2009 | 16.45 | 16.55 | 16.40 | 16.43 | 3,493,336 | +0.05(+0.32%) |
Dec 28, 2009 | 16.41 | 16.54 | 16.31 | 16.38 | 4,333,454 | +0.00(+0.02%) |
Dec 24, 2009 | 16.37 | 16.45 | 16.23 | 16.38 | 1,806,638 | +0.07(+0.41%) |
Dec 23, 2009 | 16.31 | 16.36 | 16.19 | 16.31 | 4,083,330 | +0.09(+0.58%) |
Dec 22, 2009 | 16.26 | 16.35 | 16.09 | 16.21 | 7,126,677 | +0.05(+0.32%) |
Dec 21, 2009 | 16.23 | 16.37 | 16.13 | 16.16 | 6,601,320 | +0.01(+0.04%) |
Dec 18, 2009 | 16.23 | 16.25 | 15.94 | 16.16 | 10,718,447 | +0.04(+0.22%) |
Dec 17, 2009 | 16.40 | 16.44 | 16.12 | 16.12 | 7,895,831 | -0.57(-3.44%) |
Dec 16, 2009 | 16.50 | 16.71 | 16.45 | 16.69 | 10,015,696 | +0.33(+2.03%) |
Dec 15, 2009 | 16.44 | 16.63 | 16.32 | 16.36 | 9,221,452 | -0.14(-0.83%) |
Dec 14, 2009 | 16.47 | 16.51 | 16.40 | 16.50 | 8,724,797 | +0.21(+1.27%) |
Dec 11, 2009 | 16.28 | 16.33 | 16.09 | 16.29 | 7,330,598 | +0.04(+0.26%) |
Dec 10, 2009 | 16.13 | 16.38 | 16.05 | 16.25 | 11,452,094 | +0.26(+1.64%) |
Dec 09, 2009 | 16.10 | 16.12 | 15.75 | 15.99 | 9,323,866 | -0.05(-0.31%) |
Dec 08, 2009 | 16.07 | 16.25 | 15.96 | 16.04 | 9,865,612 | +0.03(+0.20%) |
Dec 07, 2009 | 16.09 | 16.30 | 15.93 | 16.00 | 8,742,026 | -0.04(-0.22%) |
Dec 04, 2009 | 16.18 | 16.34 | 15.75 | 16.04 | 12,794,550 | +0.14(+0.86%) |
Dec 03, 2009 | 16.45 | 16.59 | 15.87 | 15.90 | 12,686,782 | -0.45(-2.76%) |
Dec 02, 2009 | 16.28 | 16.47 | 16.06 | 16.35 | 9,121,953 | +0.12(+0.71%) |
Dec 01, 2009 | 16.11 | 16.47 | 16.00 | 16.24 | 13,834,120 | +0.13(+0.80%) |
Nov 30, 2009 | 15.70 | 16.17 | 15.64 | 16.11 | 17,246,230 | +0.83(+5.45%) |
Nov 27, 2009 | 15.47 | 15.54 | 15.23 | 15.28 | 6,333,410 | -0.62(-3.92%) |
Nov 25, 2009 | 15.69 | 15.94 | 15.62 | 15.90 | 6,871,942 | +0.41(+2.64%) |
Nov 24, 2009 | 15.64 | 15.71 | 15.42 | 15.49 | 9,672,123 | -0.22(-1.38%) |
Nov 23, 2009 | 15.71 | 15.83 | 15.62 | 15.71 | 10,121,064 | +0.27(+1.77%) |
Nov 20, 2009 | 15.61 | 15.78 | 15.39 | 15.43 | 13,582,742 | +0.09(+0.59%) |
Nov 19, 2009 | 15.62 | 15.64 | 15.13 | 15.34 | 12,201,421 | -0.38(-2.45%) |
Nov 18, 2009 | 15.78 | 15.88 | 15.57 | 15.73 | 7,331,433 | -0.11(-0.66%) |
Nov 17, 2009 | 15.85 | 15.88 | 15.62 | 15.83 | 7,130,100 | -0.05(-0.29%) |
Nov 16, 2009 | 15.72 | 16.00 | 15.71 | 15.88 | 8,275,615 | +0.26(+1.64%) |
Nov 13, 2009 | 15.56 | 15.80 | 15.47 | 15.62 | 8,034,081 | +0.19(+1.25%) |
Nov 12, 2009 | 15.69 | 15.70 | 15.39 | 15.43 | 10,759,966 | -0.30(-1.89%) |
Nov 11, 2009 | 15.53 | 15.76 | 15.48 | 15.73 | 10,666,942 | +0.33(+2.14%) |
Nov 10, 2009 | 15.22 | 15.48 | 15.15 | 15.40 | 9,128,288 | +0.02(+0.16%) |
Nov 09, 2009 | 15.00 | 15.39 | 14.93 | 15.37 | 10,719,922 | +0.61(+4.12%) |
Nov 06, 2009 | 14.62 | 14.88 | 14.49 | 14.77 | 8,093,124 | +0.01(+0.05%) |
Nov 05, 2009 | 14.68 | 14.94 | 14.47 | 14.76 | 12,752,797 | +0.28(+1.93%) |
Nov 04, 2009 | 14.69 | 14.93 | 14.40 | 14.48 | 12,539,198 | -0.05(-0.34%) |
Nov 03, 2009 | 14.21 | 14.54 | 14.02 | 14.53 | 14,757,096 | +0.07(+0.46%) |
Nov 02, 2009 | 14.60 | 14.86 | 14.13 | 14.46 | 10,151,200 | -0.06(-0.41%) |
Oct 30, 2009 | 14.99 | 15.08 | 14.36 | 14.52 | 18,613,916 | -0.59(-3.89%) |
Oct 29, 2009 | 14.75 | 15.20 | 14.61 | 15.11 | 20,618,180 | +0.91(+6.38%) |
Oct 28, 2009 | 14.72 | 14.88 | 14.17 | 14.20 | 19,055,168 | -0.61(-4.09%) |
Oct 27, 2009 | 15.06 | 15.26 | 14.76 | 14.81 | 12,634,054 | -0.20(-1.33%) |
Oct 26, 2009 | 15.53 | 15.66 | 14.90 | 15.01 | 10,799,805 | -0.54(-3.45%) |
Oct 23, 2009 | 15.70 | 15.74 | 15.48 | 15.54 | 9,127,874 | -0.44(-2.78%) |
Oct 22, 2009 | 15.68 | 16.02 | 15.51 | 15.99 | 9,669,297 | +0.30(+1.92%) |
Oct 21, 2009 | 15.99 | 16.24 | 15.66 | 15.69 | 9,314,997 | -0.32(-1.97%) |
Oct 20, 2009 | 15.96 | 16.06 | 15.91 | 16.00 | 10,953,199 | -0.17(-1.04%) |
Oct 19, 2009 | 15.90 | 16.32 | 15.88 | 16.17 | 9,841,151 | +0.35(+2.21%) |
Oct 16, 2009 | 15.68 | 15.96 | 15.55 | 15.82 | 11,452,303 | -0.14(-0.86%) |
Oct 15, 2009 | 15.91 | 16.04 | 15.84 | 15.96 | 9,469,007 | -0.11(-0.70%) |
Oct 14, 2009 | 15.99 | 16.16 | 15.89 | 16.07 | 11,225,972 | +0.27(+1.68%) |
Oct 13, 2009 | 15.94 | 15.98 | 15.68 | 15.80 | 12,678,493 | -0.20(-1.23%) |
Oct 12, 2009 | 15.83 | 16.07 | 15.75 | 16.00 | 10,836,416 | +0.24(+1.56%) |
Oct 09, 2009 | 15.16 | 15.77 | 15.16 | 15.75 | 11,103,903 | +0.46(+3.00%) |
Oct 08, 2009 | 15.22 | 15.57 | 15.21 | 15.29 | 10,663,613 | +0.18(+1.20%) |
Oct 07, 2009 | 15.02 | 15.19 | 14.88 | 15.11 | 8,439,272 | +0.06(+0.37%) |
Oct 06, 2009 | 14.83 | 15.30 | 14.77 | 15.06 | 11,155,165 | +0.51(+3.49%) |
Oct 05, 2009 | 14.43 | 14.60 | 14.35 | 14.55 | 11,732,685 | +0.16(+1.14%) |
Oct 02, 2009 | 14.03 | 14.53 | 13.94 | 14.38 | 11,553,185 | +0.14(+0.96%) |