Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.75 | 17.51 | 17.51 | 17.51 | 955,700 | -0.24(-1.35%) |
Dec 30, 2009 | 17.67 | 17.80 | 17.61 | 17.75 | 901,440 | +0.01(+0.06%) |
Dec 29, 2009 | 17.61 | 17.79 | 17.61 | 17.74 | 778,303 | +0.09(+0.51%) |
Dec 28, 2009 | 17.70 | 17.77 | 17.60 | 17.65 | 708,059 | -0.04(-0.23%) |
Dec 24, 2009 | 17.69 | 17.79 | 17.62 | 17.69 | 268,113 | +0.06(+0.34%) |
Dec 23, 2009 | 17.89 | 17.89 | 17.60 | 17.63 | 734,913 | -0.06(-0.34%) |
Dec 22, 2009 | 17.72 | 17.84 | 17.61 | 17.69 | 1,223,018 | +0.19(+1.09%) |
Dec 21, 2009 | 17.23 | 17.66 | 17.21 | 17.50 | 1,291,979 | +0.21(+1.21%) |
Dec 18, 2009 | 17.36 | 17.45 | 17.12 | 17.29 | 1,335,514 | +0.01(+0.06%) |
Dec 17, 2009 | 17.43 | 17.48 | 17.26 | 17.28 | 1,138,808 | -0.13(-0.75%) |
Dec 16, 2009 | 17.39 | 17.49 | 17.25 | 17.41 | 1,526,200 | +0.04(+0.23%) |
Dec 15, 2009 | 17.10 | 17.47 | 17.00 | 17.37 | 1,904,718 | +0.27(+1.58%) |
Dec 14, 2009 | 17.16 | 17.16 | 17.02 | 17.10 | 582,232 | +0.08(+0.47%) |
Dec 11, 2009 | 16.81 | 17.06 | 16.81 | 17.02 | 945,714 | +0.21(+1.25%) |
Dec 10, 2009 | 16.85 | 16.99 | 16.80 | 16.81 | 865,086 | -0.05(-0.30%) |
Dec 09, 2009 | 16.98 | 17.02 | 16.81 | 16.86 | 909,286 | -0.12(-0.71%) |
Dec 08, 2009 | 16.94 | 17.09 | 16.70 | 16.98 | 998,500 | +0.06(+0.35%) |
Dec 07, 2009 | 16.81 | 16.99 | 16.75 | 16.92 | 899,241 | +0.11(+0.65%) |
Dec 04, 2009 | 16.98 | 17.06 | 16.67 | 16.81 | 1,750,290 | -0.05(-0.30%) |
Dec 03, 2009 | 16.96 | 17.04 | 16.85 | 16.86 | 1,691,301 | +0.01(+0.06%) |
Dec 02, 2009 | 16.83 | 16.91 | 16.71 | 16.85 | 1,914,142 | +0.09(+0.54%) |
Dec 01, 2009 | 16.38 | 16.82 | 16.32 | 16.76 | 1,770,492 | +0.44(+2.69%) |
Nov 30, 2009 | 16.06 | 16.37 | 16.00 | 16.32 | 4,629,349 | +0.23(+1.44%) |
Nov 27, 2009 | 15.95 | 16.27 | 15.78 | 16.09 | 1,245,846 | -0.26(-1.59%) |
Nov 25, 2009 | 16.28 | 16.53 | 16.25 | 16.35 | 1,048,986 | +0.16(+0.99%) |
Nov 24, 2009 | 16.18 | 16.30 | 16.07 | 16.19 | 1,708,524 | -0.02(-0.12%) |
Nov 23, 2009 | 16.05 | 16.25 | 16.01 | 16.21 | 1,120,507 | +0.33(+2.08%) |
Nov 20, 2009 | 15.98 | 16.03 | 15.85 | 15.88 | 930,891 | -0.10(-0.63%) |
Nov 19, 2009 | 16.33 | 16.36 | 15.85 | 15.98 | 1,720,255 | -0.43(-2.62%) |
Nov 18, 2009 | 16.29 | 16.44 | 16.19 | 16.41 | 2,606,062 | +0.17(+1.05%) |
Nov 17, 2009 | 16.09 | 16.31 | 16.01 | 16.24 | 4,044,454 | +0.14(+0.87%) |
Nov 16, 2009 | 15.96 | 16.23 | 15.92 | 16.10 | 1,673,497 | +0.26(+1.64%) |
Nov 13, 2009 | 15.69 | 15.98 | 15.66 | 15.84 | 1,185,649 | +0.11(+0.70%) |
Nov 12, 2009 | 16.10 | 16.13 | 15.69 | 15.73 | 1,864,003 | -0.40(-2.48%) |
Nov 11, 2009 | 15.95 | 16.27 | 15.92 | 16.13 | 1,913,405 | +0.30(+1.90%) |
Nov 10, 2009 | 16.16 | 16.17 | 15.80 | 15.83 | 1,431,512 | -0.34(-2.10%) |
Nov 09, 2009 | 16.28 | 16.32 | 16.10 | 16.17 | 1,273,250 | +0.01(+0.06%) |
Nov 06, 2009 | 16.17 | 16.34 | 16.09 | 16.16 | 1,425,923 | -0.08(-0.49%) |
Nov 05, 2009 | 15.83 | 16.32 | 15.83 | 16.24 | 1,694,926 | +0.53(+3.37%) |
Nov 04, 2009 | 15.91 | 16.08 | 15.71 | 15.71 | 1,237,144 | -0.03(-0.19%) |
Nov 03, 2009 | 15.69 | 15.79 | 15.58 | 15.74 | 970,085 | +0.06(+0.38%) |
Nov 02, 2009 | 15.46 | 15.71 | 15.40 | 15.68 | 1,622,411 | +0.23(+1.49%) |
Oct 30, 2009 | 15.64 | 15.72 | 15.39 | 15.45 | 1,698,745 | -0.19(-1.21%) |
Oct 29, 2009 | 15.69 | 15.79 | 15.52 | 15.64 | 1,205,544 | +0.00(+0.00%) |
Oct 28, 2009 | 15.82 | 16.03 | 15.62 | 15.64 | 1,391,064 | -0.22(-1.39%) |
Oct 27, 2009 | 15.94 | 16.06 | 15.78 | 15.86 | 1,421,615 | -0.01(-0.06%) |
Oct 26, 2009 | 15.93 | 16.11 | 15.78 | 15.87 | 1,711,544 | -0.02(-0.13%) |
Oct 23, 2009 | 15.93 | 15.96 | 15.85 | 15.89 | 1,594,341 | -0.19(-1.18%) |
Oct 22, 2009 | 16.05 | 16.21 | 15.84 | 16.08 | 1,878,018 | +0.00(+0.00%) |
Oct 21, 2009 | 16.25 | 16.37 | 16.04 | 16.08 | 1,216,036 | -0.17(-1.05%) |
Oct 20, 2009 | 16.35 | 16.38 | 16.21 | 16.25 | 2,222,170 | -0.45(-2.69%) |
Oct 19, 2009 | 16.64 | 16.79 | 16.51 | 16.70 | 1,076,433 | +0.05(+0.30%) |
Oct 16, 2009 | 16.54 | 16.70 | 16.50 | 16.65 | 779,774 | +0.06(+0.36%) |
Oct 15, 2009 | 16.79 | 17.00 | 16.50 | 16.59 | 1,827,834 | -0.22(-1.31%) |
Oct 14, 2009 | 16.71 | 16.82 | 16.56 | 16.81 | 1,159,642 | +0.16(+0.96%) |
Oct 13, 2009 | 16.64 | 16.72 | 16.56 | 16.65 | 897,108 | +0.02(+0.12%) |
Oct 12, 2009 | 16.64 | 16.74 | 16.56 | 16.63 | 588,546 | +0.02(+0.12%) |
Oct 09, 2009 | 16.64 | 16.74 | 16.56 | 16.61 | 1,141,460 | -0.09(-0.54%) |
Oct 08, 2009 | 16.94 | 16.96 | 16.64 | 16.70 | 1,249,754 | -0.16(-0.95%) |
Oct 07, 2009 | 16.78 | 16.91 | 16.76 | 16.86 | 772,167 | +0.01(+0.06%) |
Oct 06, 2009 | 17.00 | 17.02 | 16.77 | 16.85 | 690,020 | -0.04(-0.24%) |
Oct 05, 2009 | 16.84 | 16.89 | 16.67 | 16.89 | 762,193 | +0.12(+0.72%) |
Oct 02, 2009 | 17.06 | 17.20 | 16.72 | 16.77 | 1,276,675 | -0.34(-1.99%) |