Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.34 | 14.23 | 14.23 | 14.23 | 9,575,774 | -0.11(-0.79%) |
Dec 30, 2009 | 14.23 | 14.36 | 14.18 | 14.34 | 6,213,485 | +0.07(+0.51%) |
Dec 29, 2009 | 14.38 | 14.43 | 14.22 | 14.27 | 6,188,981 | -0.07(-0.48%) |
Dec 28, 2009 | 14.54 | 14.57 | 14.28 | 14.34 | 5,224,730 | -0.09(-0.60%) |
Dec 24, 2009 | 14.40 | 14.47 | 14.36 | 14.43 | 2,460,359 | +0.06(+0.44%) |
Dec 23, 2009 | 14.42 | 14.47 | 14.31 | 14.36 | 6,589,980 | -0.01(-0.09%) |
Dec 22, 2009 | 14.40 | 14.44 | 14.26 | 14.38 | 8,708,369 | +0.12(+0.83%) |
Dec 21, 2009 | 14.20 | 14.32 | 14.16 | 14.26 | 8,514,420 | +0.17(+1.20%) |
Dec 18, 2009 | 14.27 | 14.29 | 13.94 | 14.09 | 16,915,682 | +0.00(+0.00%) |
Dec 17, 2009 | 14.27 | 14.27 | 14.06 | 14.09 | 9,949,136 | -0.27(-1.90%) |
Dec 16, 2009 | 14.31 | 14.40 | 14.21 | 14.36 | 15,924,679 | +0.12(+0.83%) |
Dec 15, 2009 | 14.40 | 14.45 | 14.20 | 14.24 | 12,444,840 | -0.09(-0.64%) |
Dec 14, 2009 | 14.41 | 14.42 | 14.33 | 14.34 | 13,186,602 | +0.07(+0.48%) |
Dec 11, 2009 | 14.27 | 14.38 | 14.14 | 14.27 | 14,343,040 | +0.07(+0.51%) |
Dec 10, 2009 | 14.28 | 14.36 | 14.10 | 14.19 | 13,348,722 | +0.04(+0.29%) |
Dec 09, 2009 | 14.28 | 14.28 | 13.95 | 14.15 | 15,027,972 | +0.05(+0.36%) |
Dec 08, 2009 | 14.41 | 14.43 | 14.05 | 14.10 | 12,679,043 | -0.41(-2.83%) |
Dec 07, 2009 | 14.42 | 14.69 | 14.32 | 14.51 | 14,326,981 | +0.10(+0.66%) |
Dec 04, 2009 | 14.89 | 15.02 | 14.39 | 14.42 | 20,297,892 | -0.24(-1.62%) |
Dec 03, 2009 | 14.76 | 14.89 | 14.62 | 14.65 | 11,039,641 | -0.10(-0.71%) |
Dec 02, 2009 | 14.95 | 14.97 | 14.70 | 14.76 | 11,885,533 | -0.22(-1.46%) |
Dec 01, 2009 | 14.95 | 15.17 | 14.95 | 14.98 | 12,807,112 | +0.11(+0.74%) |
Nov 30, 2009 | 14.88 | 15.03 | 14.75 | 14.87 | 10,378,551 | -0.00(-0.03%) |
Nov 27, 2009 | 14.71 | 14.98 | 14.65 | 14.87 | 7,259,164 | -0.41(-2.68%) |
Nov 25, 2009 | 15.11 | 15.33 | 15.02 | 15.28 | 9,079,868 | +0.24(+1.61%) |
Nov 24, 2009 | 15.08 | 15.19 | 14.87 | 15.04 | 11,657,429 | -0.04(-0.27%) |
Nov 23, 2009 | 15.37 | 15.43 | 15.01 | 15.08 | 11,110,658 | +0.03(+0.21%) |
Nov 20, 2009 | 15.15 | 15.18 | 14.80 | 15.05 | 21,810,462 | -0.14(-0.93%) |
Nov 19, 2009 | 15.62 | 15.62 | 15.07 | 15.19 | 16,369,190 | -0.62(-3.95%) |
Nov 18, 2009 | 15.94 | 16.00 | 15.68 | 15.82 | 11,251,590 | -0.09(-0.57%) |
Nov 17, 2009 | 15.89 | 15.96 | 15.76 | 15.91 | 10,587,789 | -0.12(-0.77%) |
Nov 16, 2009 | 15.89 | 16.09 | 15.83 | 16.03 | 11,945,773 | +0.24(+1.50%) |
Nov 13, 2009 | 15.64 | 15.89 | 15.53 | 15.79 | 9,812,151 | +0.12(+0.79%) |
Nov 12, 2009 | 15.83 | 16.02 | 15.57 | 15.67 | 12,275,501 | -0.26(-1.66%) |
Nov 11, 2009 | 15.98 | 16.09 | 15.79 | 15.94 | 10,524,756 | +0.01(+0.06%) |
Nov 10, 2009 | 15.73 | 15.94 | 15.66 | 15.93 | 10,625,094 | +0.16(+1.01%) |
Nov 09, 2009 | 15.59 | 15.79 | 15.51 | 15.77 | 10,314,965 | +0.41(+2.70%) |
Nov 06, 2009 | 15.16 | 15.44 | 15.05 | 15.35 | 14,102,555 | +0.12(+0.78%) |
Nov 05, 2009 | 15.01 | 15.35 | 14.93 | 15.23 | 13,599,073 | +0.31(+2.05%) |
Nov 04, 2009 | 14.94 | 15.16 | 14.86 | 14.93 | 14,212,119 | +0.16(+1.11%) |
Nov 03, 2009 | 14.45 | 14.88 | 14.30 | 14.76 | 11,913,501 | +0.19(+1.31%) |
Nov 02, 2009 | 14.67 | 14.82 | 14.38 | 14.57 | 16,933,120 | +0.00(+0.00%) |
Oct 30, 2009 | 15.15 | 15.20 | 14.41 | 14.57 | 18,136,596 | -0.65(-4.28%) |
Oct 29, 2009 | 14.97 | 15.29 | 14.94 | 15.22 | 10,960,105 | +0.45(+3.02%) |
Oct 28, 2009 | 15.27 | 15.27 | 14.75 | 14.78 | 13,905,168 | -0.55(-3.57%) |
Oct 27, 2009 | 15.37 | 15.55 | 15.20 | 15.32 | 11,212,528 | +0.06(+0.42%) |
Oct 26, 2009 | 15.56 | 15.97 | 15.21 | 15.26 | 12,238,827 | -0.24(-1.56%) |
Oct 23, 2009 | 15.61 | 15.64 | 15.42 | 15.50 | 12,572,598 | -0.26(-1.65%) |
Oct 22, 2009 | 15.81 | 15.81 | 15.50 | 15.76 | 14,721,859 | -0.07(-0.43%) |
Oct 21, 2009 | 15.81 | 16.28 | 15.80 | 15.83 | 16,180,189 | -0.08(-0.52%) |
Oct 20, 2009 | 15.68 | 15.92 | 15.67 | 15.91 | 10,514,148 | -0.16(-1.02%) |
Oct 19, 2009 | 15.91 | 16.14 | 15.74 | 16.08 | 10,253,926 | +0.18(+1.12%) |
Oct 16, 2009 | 15.89 | 15.95 | 15.61 | 15.90 | 15,106,307 | -0.08(-0.49%) |
Oct 15, 2009 | 15.38 | 15.98 | 15.28 | 15.98 | 21,281,764 | +0.53(+3.42%) |
Oct 14, 2009 | 15.46 | 15.50 | 15.31 | 15.45 | 13,642,704 | +0.36(+2.39%) |
Oct 13, 2009 | 14.99 | 15.12 | 14.74 | 15.09 | 12,781,391 | +0.18(+1.19%) |
Oct 12, 2009 | 15.03 | 15.09 | 14.87 | 14.91 | 8,272,534 | +0.18(+1.21%) |
Oct 09, 2009 | 14.76 | 14.88 | 14.61 | 14.73 | 12,399,591 | -0.11(-0.74%) |
Oct 08, 2009 | 14.66 | 15.00 | 14.63 | 14.84 | 18,481,282 | +0.27(+1.85%) |
Oct 07, 2009 | 14.52 | 14.69 | 14.34 | 14.57 | 10,086,565 | +0.02(+0.16%) |
Oct 06, 2009 | 14.47 | 14.77 | 14.36 | 14.55 | 16,204,313 | +0.45(+3.20%) |
Oct 05, 2009 | 13.91 | 14.25 | 13.90 | 14.10 | 15,679,726 | +0.21(+1.48%) |
Oct 02, 2009 | 13.85 | 14.13 | 13.85 | 13.89 | 15,082,786 | -0.23(-1.61%) |