Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.46 | 16.11 | 16.11 | 16.11 | 1,409,564 | -0.27(-1.62%) |
Dec 30, 2009 | 16.29 | 16.42 | 16.26 | 16.38 | 1,292,840 | -0.02(-0.14%) |
Dec 29, 2009 | 16.46 | 16.50 | 16.40 | 16.40 | 1,115,552 | -0.08(-0.49%) |
Dec 28, 2009 | 16.44 | 16.53 | 16.39 | 16.48 | 1,398,079 | +0.03(+0.21%) |
Dec 24, 2009 | 16.25 | 16.45 | 16.25 | 16.45 | 539,121 | +0.18(+1.10%) |
Dec 23, 2009 | 16.19 | 16.29 | 16.14 | 16.27 | 1,580,705 | +0.13(+0.79%) |
Dec 22, 2009 | 16.26 | 16.31 | 16.10 | 16.14 | 2,192,595 | -0.07(-0.43%) |
Dec 21, 2009 | 16.16 | 16.41 | 16.16 | 16.21 | 2,094,399 | +0.07(+0.43%) |
Dec 18, 2009 | 16.06 | 16.17 | 15.88 | 16.14 | 3,242,951 | +0.14(+0.86%) |
Dec 17, 2009 | 15.94 | 16.07 | 15.83 | 16.00 | 2,459,545 | -0.14(-0.86%) |
Dec 16, 2009 | 16.22 | 16.26 | 15.96 | 16.14 | 3,115,140 | -0.06(-0.36%) |
Dec 15, 2009 | 16.16 | 16.28 | 16.10 | 16.20 | 2,192,326 | -0.03(-0.21%) |
Dec 14, 2009 | 16.30 | 16.31 | 16.14 | 16.23 | 3,093,723 | +0.20(+1.22%) |
Dec 11, 2009 | 15.55 | 16.06 | 15.53 | 16.04 | 3,806,945 | +0.48(+3.11%) |
Dec 10, 2009 | 15.50 | 15.69 | 15.45 | 15.55 | 2,562,137 | +0.12(+0.75%) |
Dec 09, 2009 | 15.40 | 15.47 | 15.32 | 15.44 | 1,945,991 | +0.03(+0.22%) |
Dec 08, 2009 | 15.52 | 15.53 | 15.35 | 15.40 | 3,164,971 | -0.13(-0.82%) |
Dec 07, 2009 | 15.39 | 15.59 | 15.38 | 15.53 | 5,645,041 | -0.04(-0.26%) |
Dec 04, 2009 | 15.77 | 15.93 | 15.42 | 15.57 | 6,423,890 | -0.05(-0.30%) |
Dec 03, 2009 | 15.56 | 15.78 | 15.51 | 15.62 | 3,032,025 | +0.12(+0.74%) |
Dec 02, 2009 | 15.35 | 15.55 | 15.28 | 15.50 | 4,281,635 | +0.18(+1.17%) |
Dec 01, 2009 | 15.07 | 15.33 | 15.02 | 15.32 | 4,306,657 | +0.34(+2.27%) |
Nov 30, 2009 | 14.72 | 14.99 | 14.68 | 14.98 | 4,167,340 | +0.24(+1.60%) |
Nov 27, 2009 | 14.75 | 14.86 | 14.62 | 14.75 | 1,322,816 | -0.24(-1.62%) |
Nov 25, 2009 | 14.88 | 15.02 | 14.82 | 14.99 | 2,525,737 | +0.22(+1.52%) |
Nov 24, 2009 | 14.80 | 14.86 | 14.64 | 14.76 | 2,681,787 | +0.01(+0.04%) |
Nov 23, 2009 | 14.61 | 14.83 | 14.61 | 14.76 | 2,146,275 | +0.18(+1.27%) |
Nov 20, 2009 | 14.57 | 14.62 | 14.47 | 14.57 | 3,668,582 | -0.04(-0.28%) |
Nov 19, 2009 | 14.85 | 14.87 | 14.55 | 14.61 | 3,276,432 | -0.31(-2.05%) |
Nov 18, 2009 | 14.90 | 14.95 | 14.82 | 14.92 | 1,907,921 | -0.01(-0.04%) |
Nov 17, 2009 | 14.86 | 15.00 | 14.85 | 14.93 | 1,883,282 | +0.06(+0.39%) |
Nov 16, 2009 | 14.85 | 14.98 | 14.79 | 14.87 | 3,580,759 | +0.04(+0.27%) |
Nov 13, 2009 | 14.73 | 14.89 | 14.65 | 14.83 | 2,253,868 | +0.18(+1.26%) |
Nov 12, 2009 | 14.72 | 14.79 | 14.58 | 14.64 | 2,383,801 | -0.13(-0.90%) |
Nov 11, 2009 | 14.79 | 14.83 | 14.68 | 14.78 | 2,694,881 | +0.06(+0.39%) |
Nov 10, 2009 | 14.59 | 14.75 | 14.59 | 14.72 | 3,185,403 | +0.09(+0.59%) |
Nov 09, 2009 | 14.33 | 14.64 | 14.27 | 14.63 | 2,813,374 | +0.40(+2.84%) |
Nov 06, 2009 | 14.23 | 14.35 | 14.15 | 14.23 | 2,333,194 | -0.04(-0.28%) |
Nov 05, 2009 | 14.00 | 14.28 | 13.97 | 14.27 | 2,483,015 | +0.32(+2.31%) |
Nov 04, 2009 | 13.83 | 14.11 | 13.82 | 13.95 | 3,379,315 | +0.15(+1.09%) |
Nov 03, 2009 | 13.84 | 13.87 | 13.71 | 13.80 | 3,763,722 | -0.09(-0.62%) |
Nov 02, 2009 | 14.08 | 14.22 | 13.84 | 13.88 | 3,926,840 | -0.15(-1.07%) |
Oct 30, 2009 | 14.80 | 14.80 | 14.03 | 14.03 | 5,444,351 | -0.57(-3.91%) |
Oct 29, 2009 | 14.44 | 14.61 | 14.34 | 14.60 | 2,759,949 | +0.20(+1.36%) |
Oct 28, 2009 | 14.39 | 14.54 | 14.25 | 14.41 | 3,333,773 | -0.02(-0.16%) |
Oct 27, 2009 | 14.42 | 14.65 | 14.41 | 14.43 | 2,806,063 | +0.01(+0.08%) |
Oct 26, 2009 | 14.57 | 14.75 | 14.34 | 14.42 | 4,565,801 | -0.11(-0.75%) |
Oct 23, 2009 | 14.54 | 14.57 | 14.49 | 14.53 | 1,999,296 | -0.24(-1.60%) |
Oct 22, 2009 | 14.56 | 14.78 | 14.49 | 14.76 | 4,024,141 | -0.03(-0.23%) |
Oct 21, 2009 | 14.84 | 15.00 | 14.78 | 14.80 | 2,048,369 | -0.03(-0.23%) |
Oct 20, 2009 | 14.79 | 14.85 | 14.76 | 14.83 | 2,095,341 | -0.15(-1.00%) |
Oct 19, 2009 | 14.79 | 15.03 | 14.70 | 14.98 | 1,928,901 | +0.22(+1.48%) |
Oct 16, 2009 | 14.66 | 14.80 | 14.58 | 14.76 | 1,863,235 | +0.03(+0.20%) |
Oct 15, 2009 | 14.52 | 14.74 | 14.52 | 14.74 | 2,822,093 | +0.16(+1.07%) |
Oct 14, 2009 | 14.65 | 14.72 | 14.52 | 14.58 | 2,213,128 | +0.01(+0.04%) |
Oct 13, 2009 | 14.59 | 14.64 | 14.44 | 14.57 | 2,967,467 | +0.01(+0.04%) |
Oct 12, 2009 | 14.58 | 14.66 | 14.51 | 14.57 | 1,941,859 | +0.00(+0.00%) |
Oct 09, 2009 | 14.57 | 14.63 | 14.54 | 14.57 | 1,643,717 | +0.01(+0.08%) |
Oct 08, 2009 | 14.56 | 14.61 | 14.50 | 14.56 | 2,004,380 | +0.03(+0.20%) |
Oct 07, 2009 | 14.52 | 14.56 | 14.42 | 14.53 | 2,028,797 | +0.01(+0.08%) |
Oct 06, 2009 | 14.33 | 14.52 | 14.24 | 14.52 | 3,367,987 | +0.23(+1.61%) |
Oct 05, 2009 | 14.16 | 14.29 | 13.96 | 14.29 | 3,143,250 | +0.15(+1.06%) |
Oct 02, 2009 | 14.26 | 14.26 | 13.99 | 14.14 | 3,640,516 | -0.16(-1.13%) |