Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.50 | 18.42 | 18.42 | 18.42 | 21,774,006 | -0.06(-0.34%) |
Dec 30, 2009 | 18.54 | 18.54 | 18.19 | 18.48 | 12,140,702 | -0.15(-0.83%) |
Dec 29, 2009 | 18.39 | 18.71 | 18.33 | 18.64 | 7,855,840 | +0.25(+1.39%) |
Dec 28, 2009 | 18.08 | 18.42 | 18.08 | 18.38 | 6,671,527 | +0.24(+1.32%) |
Dec 24, 2009 | 18.21 | 18.21 | 18.02 | 18.14 | 3,076,862 | +0.02(+0.08%) |
Dec 23, 2009 | 17.80 | 18.20 | 17.68 | 18.13 | 7,439,858 | +0.43(+2.41%) |
Dec 22, 2009 | 17.22 | 17.91 | 17.15 | 17.70 | 10,331,362 | +0.29(+1.68%) |
Dec 21, 2009 | 16.97 | 17.44 | 16.83 | 17.41 | 8,685,150 | +0.46(+2.71%) |
Dec 18, 2009 | 16.35 | 16.96 | 16.29 | 16.95 | 13,873,387 | +0.75(+4.62%) |
Dec 17, 2009 | 16.36 | 16.37 | 16.13 | 16.20 | 4,101,558 | -0.29(-1.76%) |
Dec 16, 2009 | 16.30 | 16.52 | 16.21 | 16.49 | 5,850,023 | +0.24(+1.50%) |
Dec 15, 2009 | 16.17 | 16.31 | 16.00 | 16.25 | 3,517,484 | +0.04(+0.23%) |
Dec 14, 2009 | 16.13 | 16.25 | 16.08 | 16.21 | 5,402,031 | +0.41(+2.62%) |
Dec 11, 2009 | 16.20 | 16.20 | 15.54 | 15.79 | 6,988,204 | -0.36(-2.21%) |
Dec 10, 2009 | 16.03 | 16.23 | 15.98 | 16.15 | 3,993,053 | +0.23(+1.44%) |
Dec 09, 2009 | 16.02 | 16.06 | 15.71 | 15.92 | 4,602,108 | -0.09(-0.58%) |
Dec 08, 2009 | 16.25 | 16.30 | 15.98 | 16.01 | 6,951,224 | -0.43(-2.63%) |
Dec 07, 2009 | 16.51 | 16.54 | 16.33 | 16.45 | 3,660,267 | -0.02(-0.12%) |
Dec 04, 2009 | 16.41 | 16.59 | 16.14 | 16.47 | 5,857,621 | +0.31(+1.95%) |
Dec 03, 2009 | 16.23 | 16.41 | 16.13 | 16.15 | 3,775,525 | -0.01(-0.05%) |
Dec 02, 2009 | 16.01 | 16.29 | 16.00 | 16.16 | 3,541,716 | +0.10(+0.62%) |
Dec 01, 2009 | 15.65 | 16.12 | 15.57 | 16.06 | 4,328,026 | +0.41(+2.62%) |
Nov 30, 2009 | 15.69 | 15.71 | 15.46 | 15.65 | 5,763,447 | -0.14(-0.90%) |
Nov 27, 2009 | 15.46 | 16.02 | 15.32 | 15.79 | 4,873,425 | -0.46(-2.83%) |
Nov 25, 2009 | 16.27 | 16.37 | 16.12 | 16.25 | 3,609,312 | -0.09(-0.53%) |
Nov 24, 2009 | 16.25 | 16.36 | 16.00 | 16.34 | 7,451,753 | +0.23(+1.46%) |
Nov 23, 2009 | 15.79 | 16.16 | 15.73 | 16.10 | 7,010,273 | +0.48(+3.10%) |
Nov 20, 2009 | 15.50 | 15.66 | 15.42 | 15.62 | 5,707,381 | -0.00(-0.03%) |
Nov 19, 2009 | 15.82 | 15.82 | 15.44 | 15.62 | 6,759,198 | -0.26(-1.62%) |
Nov 18, 2009 | 15.91 | 16.10 | 15.42 | 15.88 | 24,309,642 | -0.50(-3.05%) |
Nov 17, 2009 | 16.78 | 16.78 | 16.10 | 16.38 | 16,491,911 | -0.31(-1.85%) |
Nov 16, 2009 | 16.56 | 16.91 | 16.55 | 16.69 | 9,492,908 | +0.18(+1.09%) |
Nov 13, 2009 | 15.98 | 16.52 | 15.81 | 16.51 | 9,574,278 | +0.81(+5.13%) |
Nov 12, 2009 | 15.91 | 16.08 | 15.66 | 15.70 | 5,551,794 | -0.16(-0.99%) |
Nov 11, 2009 | 16.13 | 16.15 | 15.69 | 15.86 | 7,165,175 | -0.03(-0.22%) |
Nov 10, 2009 | 15.81 | 16.22 | 15.75 | 15.90 | 6,356,240 | +0.04(+0.28%) |
Nov 09, 2009 | 15.60 | 15.90 | 15.57 | 15.85 | 6,868,949 | +0.62(+4.06%) |
Nov 06, 2009 | 15.01 | 15.43 | 14.99 | 15.23 | 4,348,477 | +0.09(+0.63%) |
Nov 05, 2009 | 14.86 | 15.22 | 14.80 | 15.14 | 4,964,945 | +0.47(+3.18%) |
Nov 04, 2009 | 14.67 | 14.95 | 14.58 | 14.67 | 4,864,217 | +0.04(+0.29%) |
Nov 03, 2009 | 14.24 | 14.66 | 14.15 | 14.63 | 5,322,816 | +0.19(+1.35%) |
Nov 02, 2009 | 14.21 | 14.65 | 14.02 | 14.43 | 7,235,787 | +0.26(+1.87%) |
Oct 30, 2009 | 14.98 | 14.98 | 14.12 | 14.17 | 6,585,980 | -0.73(-4.88%) |
Oct 29, 2009 | 14.62 | 15.03 | 14.51 | 14.90 | 5,355,414 | +0.43(+3.00%) |
Oct 28, 2009 | 14.68 | 14.78 | 14.45 | 14.46 | 6,481,664 | -0.36(-2.43%) |
Oct 27, 2009 | 15.35 | 15.43 | 14.55 | 14.82 | 11,338,011 | -0.51(-3.35%) |
Oct 26, 2009 | 15.82 | 15.86 | 15.21 | 15.34 | 5,562,877 | -0.42(-2.69%) |
Oct 23, 2009 | 15.87 | 15.91 | 15.69 | 15.76 | 5,752,921 | +0.11(+0.72%) |
Oct 22, 2009 | 15.85 | 15.85 | 15.43 | 15.65 | 4,094,065 | -0.20(-1.29%) |
Oct 21, 2009 | 15.60 | 16.23 | 15.50 | 15.85 | 8,811,784 | +0.33(+2.16%) |
Oct 20, 2009 | 15.41 | 15.57 | 15.40 | 15.52 | 3,815,842 | -0.18(-1.15%) |
Oct 19, 2009 | 15.55 | 15.82 | 15.54 | 15.70 | 2,715,807 | +0.13(+0.82%) |
Oct 16, 2009 | 15.36 | 15.66 | 15.33 | 15.57 | 4,048,105 | -0.15(-0.98%) |
Oct 15, 2009 | 15.48 | 15.72 | 15.36 | 15.72 | 4,498,596 | +0.12(+0.78%) |
Oct 14, 2009 | 15.58 | 15.64 | 15.41 | 15.60 | 5,796,257 | +0.34(+2.22%) |
Oct 13, 2009 | 15.31 | 15.43 | 15.18 | 15.26 | 4,385,617 | -0.08(-0.55%) |
Oct 12, 2009 | 15.50 | 15.55 | 15.23 | 15.35 | 6,285,343 | +0.12(+0.82%) |
Oct 09, 2009 | 15.10 | 15.23 | 14.98 | 15.22 | 4,629,796 | +0.15(+1.01%) |
Oct 08, 2009 | 14.71 | 15.25 | 14.71 | 15.07 | 9,455,607 | +0.48(+3.29%) |
Oct 07, 2009 | 14.62 | 14.83 | 14.39 | 14.59 | 4,894,293 | -0.03(-0.22%) |
Oct 06, 2009 | 14.22 | 14.73 | 14.14 | 14.62 | 10,630,120 | +0.54(+3.81%) |
Oct 05, 2009 | 13.65 | 14.15 | 13.55 | 14.09 | 5,909,978 | +0.48(+3.50%) |
Oct 02, 2009 | 13.61 | 13.73 | 13.50 | 13.61 | 5,449,713 | -0.01(-0.07%) |