Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.46 | 16.11 | 16.11 | 16.11 | 1,410,238 | -0.27(-1.62%) |
Dec 30, 2009 | 16.28 | 16.41 | 16.25 | 16.37 | 1,293,459 | -0.02(-0.14%) |
Dec 29, 2009 | 16.45 | 16.50 | 16.39 | 16.39 | 1,116,086 | -0.08(-0.49%) |
Dec 28, 2009 | 16.43 | 16.52 | 16.38 | 16.47 | 1,398,748 | +0.03(+0.21%) |
Dec 24, 2009 | 16.24 | 16.45 | 16.24 | 16.44 | 539,378 | +0.18(+1.10%) |
Dec 23, 2009 | 16.18 | 16.28 | 16.13 | 16.26 | 1,581,461 | +0.13(+0.79%) |
Dec 22, 2009 | 16.25 | 16.31 | 16.09 | 16.13 | 2,193,644 | -0.07(-0.43%) |
Dec 21, 2009 | 16.16 | 16.40 | 16.15 | 16.20 | 2,095,401 | +0.07(+0.43%) |
Dec 18, 2009 | 16.05 | 16.16 | 15.87 | 16.13 | 3,244,503 | +0.14(+0.86%) |
Dec 17, 2009 | 15.93 | 16.06 | 15.82 | 16.00 | 2,460,722 | -0.14(-0.86%) |
Dec 16, 2009 | 16.21 | 16.25 | 15.96 | 16.13 | 3,116,630 | -0.06(-0.36%) |
Dec 15, 2009 | 16.15 | 16.27 | 16.09 | 16.19 | 2,193,375 | -0.03(-0.21%) |
Dec 14, 2009 | 16.29 | 16.30 | 16.13 | 16.23 | 3,095,203 | +0.20(+1.22%) |
Dec 11, 2009 | 15.55 | 16.05 | 15.52 | 16.03 | 3,808,767 | +0.48(+3.11%) |
Dec 10, 2009 | 15.49 | 15.68 | 15.44 | 15.55 | 2,563,363 | +0.12(+0.75%) |
Dec 09, 2009 | 15.40 | 15.47 | 15.31 | 15.43 | 1,946,922 | +0.03(+0.22%) |
Dec 08, 2009 | 15.52 | 15.52 | 15.34 | 15.40 | 3,166,485 | -0.13(-0.82%) |
Dec 07, 2009 | 15.38 | 15.59 | 15.37 | 15.52 | 5,647,742 | -0.04(-0.26%) |
Dec 04, 2009 | 15.76 | 15.93 | 15.41 | 15.56 | 6,426,963 | -0.05(-0.30%) |
Dec 03, 2009 | 15.55 | 15.78 | 15.50 | 15.61 | 3,033,476 | +0.12(+0.74%) |
Dec 02, 2009 | 15.34 | 15.54 | 15.28 | 15.49 | 4,283,684 | +0.18(+1.17%) |
Dec 01, 2009 | 15.06 | 15.32 | 15.01 | 15.32 | 4,308,718 | +0.34(+2.27%) |
Nov 30, 2009 | 14.72 | 14.98 | 14.68 | 14.98 | 4,169,334 | +0.24(+1.60%) |
Nov 27, 2009 | 14.75 | 14.85 | 14.62 | 14.74 | 1,323,449 | -0.24(-1.62%) |
Nov 25, 2009 | 14.88 | 15.02 | 14.81 | 14.98 | 2,526,946 | +0.22(+1.52%) |
Nov 24, 2009 | 14.80 | 14.85 | 14.64 | 14.76 | 2,683,070 | +0.01(+0.04%) |
Nov 23, 2009 | 14.61 | 14.82 | 14.61 | 14.75 | 2,147,302 | +0.18(+1.27%) |
Nov 20, 2009 | 14.56 | 14.61 | 14.46 | 14.57 | 3,670,337 | -0.04(-0.28%) |
Nov 19, 2009 | 14.84 | 14.87 | 14.54 | 14.61 | 3,277,999 | -0.31(-2.05%) |
Nov 18, 2009 | 14.90 | 14.95 | 14.81 | 14.91 | 1,908,834 | -0.01(-0.04%) |
Nov 17, 2009 | 14.85 | 14.99 | 14.84 | 14.92 | 1,884,183 | +0.06(+0.39%) |
Nov 16, 2009 | 14.84 | 14.98 | 14.79 | 14.86 | 3,582,472 | +0.04(+0.27%) |
Nov 13, 2009 | 14.72 | 14.88 | 14.65 | 14.82 | 2,254,946 | +0.18(+1.26%) |
Nov 12, 2009 | 14.72 | 14.78 | 14.57 | 14.64 | 2,384,941 | -0.13(-0.90%) |
Nov 11, 2009 | 14.79 | 14.83 | 14.67 | 14.77 | 2,696,171 | +0.06(+0.39%) |
Nov 10, 2009 | 14.58 | 14.74 | 14.58 | 14.71 | 3,186,927 | +0.09(+0.59%) |
Nov 09, 2009 | 14.32 | 14.63 | 14.27 | 14.62 | 2,814,720 | +0.40(+2.84%) |
Nov 06, 2009 | 14.22 | 14.35 | 14.14 | 14.22 | 2,334,311 | -0.04(-0.28%) |
Nov 05, 2009 | 13.99 | 14.27 | 13.97 | 14.26 | 2,484,203 | +0.32(+2.32%) |
Nov 04, 2009 | 13.82 | 14.11 | 13.81 | 13.94 | 3,380,931 | +0.15(+1.09%) |
Nov 03, 2009 | 13.83 | 13.86 | 13.70 | 13.79 | 3,765,522 | -0.09(-0.62%) |
Nov 02, 2009 | 14.08 | 14.21 | 13.83 | 13.88 | 3,928,719 | -0.15(-1.07%) |
Oct 30, 2009 | 14.80 | 14.80 | 14.03 | 14.03 | 5,446,955 | -0.57(-3.91%) |
Oct 29, 2009 | 14.43 | 14.61 | 14.33 | 14.60 | 2,761,270 | +0.20(+1.36%) |
Oct 28, 2009 | 14.39 | 14.54 | 14.24 | 14.40 | 3,335,368 | -0.02(-0.16%) |
Oct 27, 2009 | 14.42 | 14.64 | 14.41 | 14.42 | 2,807,405 | +0.01(+0.08%) |
Oct 26, 2009 | 14.56 | 14.75 | 14.34 | 14.41 | 4,567,986 | -0.11(-0.75%) |
Oct 23, 2009 | 14.53 | 14.57 | 14.48 | 14.52 | 2,000,253 | -0.24(-1.60%) |
Oct 22, 2009 | 14.55 | 14.77 | 14.48 | 14.76 | 4,026,066 | -0.03(-0.23%) |
Oct 21, 2009 | 14.84 | 14.99 | 14.77 | 14.79 | 2,049,349 | -0.03(-0.23%) |
Oct 20, 2009 | 14.79 | 14.84 | 14.76 | 14.83 | 2,096,344 | -0.15(-1.00%) |
Oct 19, 2009 | 14.79 | 15.03 | 14.69 | 14.98 | 1,929,824 | +0.22(+1.48%) |
Oct 16, 2009 | 14.65 | 14.80 | 14.57 | 14.76 | 1,864,126 | +0.03(+0.20%) |
Oct 15, 2009 | 14.51 | 14.73 | 14.51 | 14.73 | 2,823,443 | +0.16(+1.07%) |
Oct 14, 2009 | 14.65 | 14.71 | 14.51 | 14.57 | 2,214,187 | +0.01(+0.04%) |
Oct 13, 2009 | 14.58 | 14.63 | 14.43 | 14.57 | 2,968,887 | +0.01(+0.04%) |
Oct 12, 2009 | 14.58 | 14.65 | 14.50 | 14.56 | 1,942,788 | +0.00(+0.00%) |
Oct 09, 2009 | 14.56 | 14.62 | 14.53 | 14.56 | 1,644,503 | +0.01(+0.08%) |
Oct 08, 2009 | 14.56 | 14.61 | 14.50 | 14.55 | 2,005,339 | +0.03(+0.20%) |
Oct 07, 2009 | 14.51 | 14.56 | 14.41 | 14.52 | 2,029,768 | +0.01(+0.08%) |
Oct 06, 2009 | 14.32 | 14.51 | 14.23 | 14.51 | 3,369,599 | +0.23(+1.61%) |
Oct 05, 2009 | 14.16 | 14.28 | 13.96 | 14.28 | 3,144,754 | +0.15(+1.06%) |
Oct 02, 2009 | 14.25 | 14.26 | 13.98 | 14.13 | 3,642,258 | -0.16(-1.13%) |