Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.07 | 17.85 | 17.85 | 17.85 | 7,563,159 | -0.18(-0.97%) |
Dec 30, 2009 | 18.02 | 18.08 | 18.00 | 18.02 | 4,660,798 | -0.03(-0.19%) |
Dec 29, 2009 | 18.04 | 18.10 | 18.04 | 18.06 | 4,725,304 | +0.03(+0.19%) |
Dec 28, 2009 | 18.08 | 18.08 | 17.97 | 18.02 | 12,563,269 | +0.03(+0.19%) |
Dec 24, 2009 | 17.96 | 18.02 | 17.93 | 17.99 | 2,325,779 | +0.07(+0.38%) |
Dec 23, 2009 | 17.87 | 17.96 | 17.87 | 17.92 | 5,278,539 | +0.01(+0.08%) |
Dec 22, 2009 | 17.77 | 17.92 | 17.77 | 17.91 | 6,096,566 | +0.12(+0.68%) |
Dec 21, 2009 | 17.77 | 17.89 | 17.71 | 17.79 | 11,346,426 | +0.09(+0.53%) |
Dec 18, 2009 | 17.89 | 17.89 | 17.50 | 17.69 | 15,005,667 | -0.20(-1.13%) |
Dec 17, 2009 | 18.02 | 18.06 | 17.89 | 17.89 | 15,870,125 | -0.37(-2.01%) |
Dec 16, 2009 | 18.27 | 18.27 | 18.10 | 18.26 | 9,060,953 | +0.06(+0.35%) |
Dec 15, 2009 | 18.25 | 18.25 | 18.15 | 18.20 | 7,763,408 | -0.07(-0.41%) |
Dec 14, 2009 | 18.27 | 18.29 | 18.22 | 18.27 | 6,062,397 | +0.07(+0.37%) |
Dec 11, 2009 | 18.20 | 18.29 | 18.16 | 18.20 | 6,754,821 | +0.10(+0.56%) |
Dec 10, 2009 | 18.18 | 18.20 | 18.08 | 18.10 | 9,853,526 | +0.06(+0.34%) |
Dec 09, 2009 | 18.02 | 18.06 | 17.93 | 18.04 | 9,847,325 | +0.03(+0.19%) |
Dec 08, 2009 | 18.14 | 18.14 | 17.93 | 18.01 | 14,794,604 | -0.21(-1.15%) |
Dec 07, 2009 | 18.15 | 18.28 | 18.15 | 18.22 | 6,584,543 | -0.02(-0.11%) |
Dec 04, 2009 | 18.29 | 18.40 | 18.12 | 18.24 | 11,998,287 | +0.09(+0.52%) |
Dec 03, 2009 | 18.31 | 18.31 | 18.12 | 18.14 | 11,242,297 | -0.14(-0.77%) |
Dec 02, 2009 | 18.25 | 18.33 | 18.20 | 18.29 | 7,376,264 | -0.02(-0.11%) |
Dec 01, 2009 | 18.20 | 18.31 | 18.09 | 18.31 | 7,936,973 | +0.25(+1.38%) |
Nov 30, 2009 | 18.14 | 18.14 | 17.99 | 18.06 | 7,012,850 | -0.07(-0.37%) |
Nov 27, 2009 | 17.89 | 18.21 | 17.89 | 18.12 | 5,802,705 | -0.17(-0.92%) |
Nov 25, 2009 | 18.37 | 18.37 | 18.29 | 18.29 | 7,195,803 | -0.03(-0.18%) |
Nov 24, 2009 | 18.25 | 18.35 | 18.22 | 18.33 | 6,771,985 | +0.04(+0.22%) |
Nov 23, 2009 | 18.25 | 18.36 | 18.25 | 18.29 | 6,336,012 | +0.15(+0.85%) |
Nov 20, 2009 | 18.03 | 18.18 | 18.03 | 18.13 | 8,428,386 | +0.03(+0.15%) |
Nov 19, 2009 | 18.10 | 18.14 | 17.97 | 18.10 | 9,198,801 | -0.09(-0.48%) |
Nov 18, 2009 | 18.22 | 18.22 | 18.07 | 18.19 | 9,234,512 | -0.01(-0.07%) |
Nov 17, 2009 | 18.10 | 18.20 | 18.10 | 18.20 | 6,286,501 | +0.09(+0.48%) |
Nov 16, 2009 | 18.05 | 18.21 | 18.05 | 18.12 | 7,735,959 | +0.10(+0.56%) |
Nov 13, 2009 | 17.93 | 18.05 | 17.87 | 18.02 | 6,006,606 | +0.12(+0.68%) |
Nov 12, 2009 | 17.98 | 18.07 | 17.88 | 17.89 | 7,097,150 | -0.11(-0.60%) |
Nov 11, 2009 | 18.04 | 18.04 | 17.91 | 18.00 | 10,667,314 | +0.05(+0.30%) |
Nov 10, 2009 | 17.95 | 18.04 | 17.89 | 17.95 | 5,213,712 | -0.01(-0.04%) |
Nov 09, 2009 | 17.81 | 17.96 | 17.71 | 17.96 | 8,019,613 | +0.29(+1.64%) |
Nov 06, 2009 | 17.54 | 17.69 | 17.50 | 17.67 | 6,780,811 | +0.09(+0.54%) |
Nov 05, 2009 | 17.46 | 17.64 | 17.38 | 17.57 | 17,681,962 | +0.03(+0.19%) |
Nov 04, 2009 | 17.50 | 17.70 | 17.49 | 17.54 | 11,922,983 | +0.07(+0.39%) |
Nov 03, 2009 | 17.51 | 17.58 | 17.38 | 17.47 | 26,967,320 | -0.11(-0.65%) |
Nov 02, 2009 | 17.42 | 17.61 | 17.42 | 17.58 | 13,105,837 | +0.17(+0.97%) |
Oct 30, 2009 | 17.67 | 17.73 | 17.40 | 17.42 | 12,033,465 | -0.28(-1.56%) |
Oct 29, 2009 | 17.57 | 17.73 | 17.49 | 17.69 | 14,608,272 | +0.28(+1.63%) |
Oct 28, 2009 | 17.40 | 17.57 | 17.39 | 17.41 | 21,764,918 | -0.05(-0.27%) |
Oct 27, 2009 | 17.46 | 17.55 | 17.39 | 17.46 | 9,583,655 | +0.01(+0.08%) |
Oct 26, 2009 | 17.56 | 17.71 | 17.42 | 17.44 | 8,604,467 | -0.13(-0.77%) |
Oct 23, 2009 | 17.60 | 17.61 | 17.52 | 17.58 | 10,237,874 | -0.18(-0.99%) |
Oct 22, 2009 | 17.69 | 17.83 | 17.62 | 17.75 | 7,594,126 | +0.03(+0.17%) |
Oct 21, 2009 | 17.83 | 17.98 | 17.69 | 17.72 | 17,366,364 | -0.14(-0.77%) |
Oct 20, 2009 | 17.84 | 17.91 | 17.83 | 17.86 | 12,213,270 | -0.02(-0.11%) |
Oct 19, 2009 | 17.81 | 17.96 | 17.78 | 17.88 | 15,651,140 | +0.10(+0.57%) |
Oct 16, 2009 | 17.63 | 17.83 | 17.63 | 17.78 | 7,157,278 | +0.09(+0.53%) |
Oct 15, 2009 | 17.54 | 17.71 | 17.51 | 17.69 | 5,439,852 | +0.13(+0.77%) |
Oct 14, 2009 | 17.62 | 17.62 | 17.49 | 17.55 | 6,529,004 | +0.06(+0.35%) |
Oct 13, 2009 | 17.54 | 17.54 | 17.42 | 17.49 | 3,298,917 | -0.06(-0.35%) |
Oct 12, 2009 | 17.60 | 17.61 | 17.46 | 17.55 | 2,821,986 | +0.07(+0.42%) |
Oct 09, 2009 | 17.46 | 17.49 | 17.39 | 17.48 | 5,389,262 | +0.04(+0.23%) |
Oct 08, 2009 | 17.36 | 17.48 | 17.35 | 17.44 | 4,453,358 | +0.10(+0.58%) |
Oct 07, 2009 | 17.28 | 17.34 | 17.24 | 17.33 | 6,511,435 | +0.07(+0.43%) |
Oct 06, 2009 | 17.13 | 17.29 | 17.13 | 17.26 | 7,961,418 | +0.16(+0.91%) |
Oct 05, 2009 | 17.05 | 17.13 | 16.92 | 17.11 | 7,286,253 | +0.04(+0.24%) |
Oct 02, 2009 | 16.92 | 17.13 | 16.92 | 17.07 | 8,065,353 | +0.05(+0.32%) |