Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.54 | 17.39 | 17.39 | 17.39 | 6,200,031 | -0.19(-1.07%) |
Dec 30, 2009 | 17.44 | 17.59 | 17.39 | 17.57 | 3,954,871 | +0.08(+0.48%) |
Dec 29, 2009 | 17.47 | 17.53 | 17.42 | 17.49 | 3,428,316 | +0.04(+0.24%) |
Dec 28, 2009 | 17.44 | 17.53 | 17.38 | 17.45 | 4,692,258 | -0.01(-0.03%) |
Dec 24, 2009 | 17.38 | 17.51 | 17.34 | 17.45 | 2,542,800 | +0.08(+0.48%) |
Dec 23, 2009 | 17.45 | 17.53 | 17.32 | 17.37 | 7,497,249 | -0.06(-0.33%) |
Dec 22, 2009 | 17.66 | 17.71 | 17.41 | 17.43 | 5,924,254 | -0.21(-1.20%) |
Dec 21, 2009 | 17.64 | 17.75 | 17.59 | 17.64 | 5,874,727 | +0.01(+0.05%) |
Dec 18, 2009 | 17.51 | 17.65 | 17.47 | 17.63 | 10,052,638 | +0.07(+0.42%) |
Dec 17, 2009 | 17.71 | 17.71 | 17.43 | 17.56 | 10,518,329 | -0.13(-0.71%) |
Dec 16, 2009 | 17.78 | 17.89 | 17.49 | 17.68 | 7,328,754 | -0.11(-0.62%) |
Dec 15, 2009 | 17.80 | 17.83 | 17.62 | 17.79 | 6,686,672 | -0.04(-0.20%) |
Dec 14, 2009 | 17.89 | 17.89 | 17.74 | 17.83 | 6,213,018 | -0.03(-0.15%) |
Dec 11, 2009 | 17.66 | 17.88 | 17.61 | 17.86 | 9,453,782 | +0.23(+1.30%) |
Dec 10, 2009 | 17.47 | 17.70 | 17.47 | 17.63 | 9,892,037 | +0.10(+0.60%) |
Dec 09, 2009 | 17.35 | 17.52 | 17.30 | 17.52 | 10,292,130 | +0.21(+1.24%) |
Dec 08, 2009 | 17.23 | 17.35 | 17.09 | 17.31 | 9,744,173 | +0.08(+0.48%) |
Dec 07, 2009 | 17.17 | 17.38 | 17.11 | 17.23 | 12,336,040 | +0.09(+0.55%) |
Dec 04, 2009 | 17.29 | 17.42 | 16.98 | 17.13 | 15,127,204 | -0.16(-0.91%) |
Dec 03, 2009 | 17.05 | 17.41 | 16.99 | 17.29 | 11,263,420 | +0.26(+1.50%) |
Dec 02, 2009 | 16.92 | 17.06 | 16.91 | 17.03 | 14,182,206 | +0.12(+0.71%) |
Dec 01, 2009 | 16.83 | 16.96 | 16.78 | 16.91 | 11,728,810 | +0.17(+1.00%) |
Nov 30, 2009 | 16.50 | 16.78 | 16.49 | 16.75 | 17,081,948 | +0.25(+1.52%) |
Nov 27, 2009 | 16.63 | 16.68 | 16.39 | 16.49 | 6,410,822 | -0.22(-1.31%) |
Nov 25, 2009 | 16.68 | 16.74 | 16.55 | 16.71 | 9,239,254 | +0.03(+0.16%) |
Nov 24, 2009 | 16.64 | 16.69 | 16.54 | 16.69 | 9,869,924 | +0.07(+0.41%) |
Nov 23, 2009 | 16.53 | 16.71 | 16.44 | 16.62 | 8,119,762 | +0.23(+1.43%) |
Nov 20, 2009 | 16.44 | 16.47 | 16.35 | 16.39 | 11,860,865 | -0.05(-0.29%) |
Nov 19, 2009 | 16.54 | 16.58 | 16.39 | 16.43 | 8,495,246 | -0.12(-0.72%) |
Nov 18, 2009 | 16.57 | 16.67 | 16.45 | 16.55 | 7,814,237 | -0.03(-0.16%) |
Nov 17, 2009 | 16.68 | 16.71 | 16.57 | 16.58 | 5,895,499 | -0.07(-0.41%) |
Nov 16, 2009 | 16.53 | 16.66 | 16.52 | 16.65 | 9,221,253 | +0.17(+1.01%) |
Nov 13, 2009 | 16.50 | 16.65 | 16.45 | 16.48 | 8,940,494 | -0.01(-0.03%) |
Nov 12, 2009 | 16.69 | 16.71 | 16.45 | 16.48 | 8,248,278 | -0.20(-1.19%) |
Nov 11, 2009 | 16.85 | 16.89 | 16.64 | 16.68 | 10,143,913 | -0.12(-0.71%) |
Nov 10, 2009 | 16.68 | 16.88 | 16.62 | 16.80 | 7,656,945 | +0.06(+0.34%) |
Nov 09, 2009 | 16.45 | 16.76 | 16.45 | 16.75 | 6,555,681 | +0.26(+1.58%) |
Nov 06, 2009 | 16.36 | 16.50 | 16.31 | 16.48 | 6,038,222 | +0.05(+0.29%) |
Nov 05, 2009 | 16.37 | 16.45 | 16.28 | 16.44 | 6,712,158 | +0.16(+0.99%) |
Nov 04, 2009 | 16.19 | 16.44 | 16.17 | 16.28 | 9,234,687 | +0.10(+0.65%) |
Nov 03, 2009 | 16.16 | 16.25 | 16.12 | 16.17 | 6,810,385 | -0.03(-0.16%) |
Nov 02, 2009 | 16.33 | 16.44 | 16.14 | 16.20 | 11,940,948 | -0.08(-0.48%) |
Oct 30, 2009 | 16.53 | 16.55 | 16.24 | 16.28 | 14,714,915 | -0.27(-1.64%) |
Oct 29, 2009 | 16.88 | 16.88 | 16.39 | 16.55 | 12,258,163 | -0.43(-2.52%) |
Oct 28, 2009 | 17.04 | 17.28 | 16.93 | 16.97 | 16,747,832 | -0.06(-0.37%) |
Oct 27, 2009 | 17.02 | 17.18 | 16.97 | 17.04 | 8,216,242 | +0.04(+0.21%) |
Oct 26, 2009 | 17.09 | 17.30 | 16.88 | 17.00 | 9,811,773 | -0.05(-0.28%) |
Oct 23, 2009 | 17.17 | 17.19 | 16.98 | 17.05 | 9,040,576 | -0.32(-1.83%) |
Oct 22, 2009 | 17.49 | 17.53 | 17.25 | 17.37 | 8,720,747 | -0.10(-0.60%) |
Oct 21, 2009 | 17.32 | 17.63 | 17.30 | 17.47 | 12,988,241 | +0.14(+0.81%) |
Oct 20, 2009 | 17.29 | 17.38 | 17.28 | 17.33 | 12,040,682 | -0.03(-0.18%) |
Oct 19, 2009 | 16.96 | 17.40 | 16.85 | 17.36 | 12,269,907 | +0.40(+2.37%) |
Oct 16, 2009 | 16.70 | 17.01 | 16.65 | 16.96 | 10,045,862 | +0.20(+1.21%) |
Oct 15, 2009 | 16.62 | 16.76 | 16.59 | 16.76 | 7,721,983 | +0.14(+0.82%) |
Oct 14, 2009 | 16.68 | 16.68 | 16.54 | 16.62 | 5,707,386 | +0.05(+0.32%) |
Oct 13, 2009 | 16.64 | 16.66 | 16.56 | 16.57 | 5,774,856 | -0.09(-0.53%) |
Oct 12, 2009 | 16.63 | 16.70 | 16.58 | 16.66 | 4,363,319 | +0.04(+0.25%) |
Oct 09, 2009 | 16.60 | 16.64 | 16.57 | 16.61 | 5,058,587 | +0.01(+0.06%) |
Oct 08, 2009 | 16.64 | 16.68 | 16.58 | 16.60 | 4,853,923 | -0.01(-0.03%) |
Oct 07, 2009 | 16.73 | 16.73 | 16.52 | 16.61 | 5,899,498 | -0.03(-0.19%) |
Oct 06, 2009 | 16.58 | 16.64 | 16.45 | 16.64 | 6,135,118 | +0.08(+0.50%) |
Oct 05, 2009 | 16.64 | 16.64 | 16.44 | 16.56 | 6,599,883 | +0.00(+0.00%) |
Oct 02, 2009 | 16.55 | 16.62 | 16.44 | 16.56 | 7,676,834 | +0.03(+0.19%) |