Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.40 | 14.29 | 14.29 | 14.29 | 9,535,838 | -0.11(-0.79%) |
Dec 30, 2009 | 14.29 | 14.42 | 14.24 | 14.40 | 6,187,572 | +0.07(+0.51%) |
Dec 29, 2009 | 14.44 | 14.49 | 14.28 | 14.33 | 6,163,170 | -0.07(-0.48%) |
Dec 28, 2009 | 14.60 | 14.63 | 14.34 | 14.40 | 5,202,940 | -0.09(-0.60%) |
Dec 24, 2009 | 14.46 | 14.53 | 14.42 | 14.49 | 2,450,099 | +0.06(+0.44%) |
Dec 23, 2009 | 14.48 | 14.53 | 14.37 | 14.42 | 6,562,497 | -0.01(-0.09%) |
Dec 22, 2009 | 14.46 | 14.50 | 14.32 | 14.44 | 8,672,051 | +0.12(+0.83%) |
Dec 21, 2009 | 14.26 | 14.38 | 14.22 | 14.32 | 8,478,911 | +0.17(+1.20%) |
Dec 18, 2009 | 14.33 | 14.35 | 14.00 | 14.15 | 16,845,136 | +0.00(+0.00%) |
Dec 17, 2009 | 14.33 | 14.33 | 14.12 | 14.15 | 9,907,644 | -0.27(-1.90%) |
Dec 16, 2009 | 14.37 | 14.46 | 14.27 | 14.42 | 15,858,265 | +0.12(+0.83%) |
Dec 15, 2009 | 14.46 | 14.51 | 14.26 | 14.30 | 12,392,939 | -0.09(-0.64%) |
Dec 14, 2009 | 14.47 | 14.48 | 14.39 | 14.40 | 13,131,608 | +0.07(+0.48%) |
Dec 11, 2009 | 14.33 | 14.44 | 14.20 | 14.33 | 14,283,223 | +0.07(+0.51%) |
Dec 10, 2009 | 14.34 | 14.42 | 14.16 | 14.25 | 13,293,051 | +0.04(+0.29%) |
Dec 09, 2009 | 14.34 | 14.34 | 14.01 | 14.21 | 14,965,297 | +0.05(+0.36%) |
Dec 08, 2009 | 14.47 | 14.49 | 14.11 | 14.16 | 12,626,165 | -0.41(-2.83%) |
Dec 07, 2009 | 14.48 | 14.75 | 14.38 | 14.57 | 14,267,230 | +0.10(+0.66%) |
Dec 04, 2009 | 14.95 | 15.08 | 14.45 | 14.48 | 20,213,240 | -0.24(-1.62%) |
Dec 03, 2009 | 14.82 | 14.95 | 14.68 | 14.72 | 10,993,600 | -0.11(-0.71%) |
Dec 02, 2009 | 15.01 | 15.04 | 14.76 | 14.82 | 11,835,964 | -0.22(-1.46%) |
Dec 01, 2009 | 15.01 | 15.24 | 15.01 | 15.04 | 12,753,700 | +0.11(+0.74%) |
Nov 30, 2009 | 14.94 | 15.09 | 14.81 | 14.93 | 10,335,267 | -0.00(-0.03%) |
Nov 27, 2009 | 14.77 | 15.04 | 14.71 | 14.94 | 7,228,889 | -0.41(-2.68%) |
Nov 25, 2009 | 15.17 | 15.39 | 15.09 | 15.35 | 9,042,001 | +0.24(+1.61%) |
Nov 24, 2009 | 15.14 | 15.25 | 14.94 | 15.10 | 11,608,812 | -0.04(-0.27%) |
Nov 23, 2009 | 15.43 | 15.50 | 15.08 | 15.15 | 11,064,321 | +0.03(+0.21%) |
Nov 20, 2009 | 15.21 | 15.25 | 14.86 | 15.11 | 21,719,502 | -0.14(-0.93%) |
Nov 19, 2009 | 15.69 | 15.69 | 15.14 | 15.26 | 16,300,922 | -0.63(-3.95%) |
Nov 18, 2009 | 16.01 | 16.07 | 15.75 | 15.88 | 11,204,666 | -0.09(-0.57%) |
Nov 17, 2009 | 15.96 | 16.02 | 15.82 | 15.97 | 10,543,633 | -0.12(-0.77%) |
Nov 16, 2009 | 15.96 | 16.16 | 15.89 | 16.10 | 11,895,953 | +0.24(+1.50%) |
Nov 13, 2009 | 15.70 | 15.96 | 15.60 | 15.86 | 9,771,229 | +0.12(+0.78%) |
Nov 12, 2009 | 15.89 | 16.08 | 15.64 | 15.74 | 12,224,306 | -0.27(-1.66%) |
Nov 11, 2009 | 16.04 | 16.16 | 15.86 | 16.00 | 10,480,862 | +0.01(+0.06%) |
Nov 10, 2009 | 15.80 | 16.01 | 15.73 | 15.99 | 10,580,782 | +0.16(+1.01%) |
Nov 09, 2009 | 15.66 | 15.86 | 15.58 | 15.83 | 10,271,946 | +0.42(+2.70%) |
Nov 06, 2009 | 15.22 | 15.50 | 15.11 | 15.42 | 14,043,740 | +0.12(+0.78%) |
Nov 05, 2009 | 15.07 | 15.41 | 14.99 | 15.30 | 13,542,359 | +0.31(+2.05%) |
Nov 04, 2009 | 15.00 | 15.22 | 14.93 | 14.99 | 14,152,847 | +0.16(+1.11%) |
Nov 03, 2009 | 14.51 | 14.94 | 14.36 | 14.83 | 11,863,816 | +0.19(+1.31%) |
Nov 02, 2009 | 14.73 | 14.88 | 14.44 | 14.63 | 16,862,500 | +0.00(+0.00%) |
Oct 30, 2009 | 15.21 | 15.26 | 14.47 | 14.63 | 18,060,956 | -0.65(-4.28%) |
Oct 29, 2009 | 15.03 | 15.35 | 15.00 | 15.29 | 10,914,396 | +0.45(+3.02%) |
Oct 28, 2009 | 15.34 | 15.34 | 14.81 | 14.84 | 13,847,177 | -0.55(-3.57%) |
Oct 27, 2009 | 15.44 | 15.62 | 15.26 | 15.39 | 11,165,766 | +0.06(+0.42%) |
Oct 26, 2009 | 15.63 | 16.03 | 15.28 | 15.32 | 12,187,785 | -0.24(-1.56%) |
Oct 23, 2009 | 15.68 | 15.71 | 15.48 | 15.57 | 12,520,164 | -0.26(-1.65%) |
Oct 22, 2009 | 15.88 | 15.88 | 15.56 | 15.83 | 14,660,462 | -0.07(-0.43%) |
Oct 21, 2009 | 15.88 | 16.34 | 15.86 | 15.90 | 16,112,709 | -0.08(-0.52%) |
Oct 20, 2009 | 15.75 | 15.98 | 15.74 | 15.98 | 10,470,299 | -0.16(-1.02%) |
Oct 19, 2009 | 15.98 | 16.21 | 15.80 | 16.14 | 10,211,162 | +0.18(+1.12%) |
Oct 16, 2009 | 15.96 | 16.02 | 15.68 | 15.97 | 15,043,307 | -0.08(-0.48%) |
Oct 15, 2009 | 15.45 | 16.05 | 15.35 | 16.04 | 21,193,008 | +0.53(+3.42%) |
Oct 14, 2009 | 15.52 | 15.56 | 15.37 | 15.51 | 13,585,807 | +0.36(+2.39%) |
Oct 13, 2009 | 15.05 | 15.18 | 14.80 | 15.15 | 12,728,086 | +0.18(+1.19%) |
Oct 12, 2009 | 15.10 | 15.15 | 14.94 | 14.97 | 8,238,034 | +0.18(+1.21%) |
Oct 09, 2009 | 14.83 | 14.94 | 14.67 | 14.79 | 12,347,878 | -0.11(-0.74%) |
Oct 08, 2009 | 14.72 | 15.06 | 14.69 | 14.90 | 18,404,206 | +0.27(+1.85%) |
Oct 07, 2009 | 14.58 | 14.75 | 14.40 | 14.63 | 10,044,499 | +0.02(+0.16%) |
Oct 06, 2009 | 14.53 | 14.83 | 14.42 | 14.61 | 16,136,733 | +0.45(+3.20%) |
Oct 05, 2009 | 13.96 | 14.31 | 13.96 | 14.16 | 15,614,334 | +0.21(+1.48%) |
Oct 02, 2009 | 13.91 | 14.19 | 13.91 | 13.95 | 15,019,884 | -0.23(-1.61%) |