Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.58 | 17.43 | 17.43 | 17.43 | 2,512,171 | -0.09(-0.49%) |
Dec 30, 2009 | 17.80 | 17.86 | 17.50 | 17.51 | 6,459,852 | -0.16(-0.88%) |
Dec 29, 2009 | 17.88 | 17.92 | 17.62 | 17.67 | 4,486,219 | -0.14(-0.78%) |
Dec 28, 2009 | 18.06 | 18.11 | 17.78 | 17.81 | 5,742,911 | -0.20(-1.12%) |
Dec 24, 2009 | 17.72 | 18.03 | 17.64 | 18.01 | 2,467,398 | +0.32(+1.80%) |
Dec 23, 2009 | 17.54 | 17.72 | 17.50 | 17.69 | 5,649,358 | +0.16(+0.89%) |
Dec 22, 2009 | 17.59 | 17.68 | 17.53 | 17.54 | 5,524,898 | -0.04(-0.22%) |
Dec 21, 2009 | 17.56 | 17.74 | 17.56 | 17.57 | 5,283,803 | +0.11(+0.62%) |
Dec 18, 2009 | 17.50 | 17.65 | 17.40 | 17.47 | 9,782,726 | +0.08(+0.45%) |
Dec 17, 2009 | 17.74 | 17.74 | 17.39 | 17.39 | 10,075,496 | -0.06(-0.36%) |
Dec 16, 2009 | 17.55 | 17.74 | 17.43 | 17.45 | 11,002,212 | -0.02(-0.09%) |
Dec 15, 2009 | 17.65 | 17.84 | 17.47 | 17.47 | 17,422,416 | -0.36(-2.00%) |
Dec 14, 2009 | 17.92 | 18.04 | 17.78 | 17.82 | 8,589,962 | +0.11(+0.61%) |
Dec 11, 2009 | 17.69 | 17.77 | 17.59 | 17.71 | 4,682,698 | +0.09(+0.48%) |
Dec 10, 2009 | 17.72 | 17.85 | 17.57 | 17.63 | 4,490,371 | -0.09(-0.53%) |
Dec 09, 2009 | 17.46 | 17.75 | 17.35 | 17.72 | 9,244,641 | +0.72(+4.24%) |
Dec 08, 2009 | 17.04 | 17.24 | 16.90 | 17.00 | 4,411,828 | -0.33(-1.93%) |
Dec 07, 2009 | 17.40 | 17.57 | 17.25 | 17.33 | 4,993,082 | -0.24(-1.37%) |
Dec 04, 2009 | 17.50 | 17.58 | 17.26 | 17.57 | 6,250,748 | +0.28(+1.61%) |
Dec 03, 2009 | 17.60 | 17.64 | 17.26 | 17.29 | 4,503,721 | -0.10(-0.58%) |
Dec 02, 2009 | 17.36 | 17.57 | 17.19 | 17.40 | 3,313,944 | -0.05(-0.27%) |
Dec 01, 2009 | 17.27 | 17.48 | 17.23 | 17.44 | 4,470,732 | +0.29(+1.72%) |
Nov 30, 2009 | 16.99 | 17.17 | 16.86 | 17.15 | 5,488,951 | +0.08(+0.45%) |
Nov 27, 2009 | 16.79 | 17.27 | 16.73 | 17.07 | 2,543,297 | -0.26(-1.48%) |
Nov 25, 2009 | 17.17 | 17.45 | 17.14 | 17.33 | 4,415,263 | +0.23(+1.32%) |
Nov 24, 2009 | 17.53 | 17.53 | 17.10 | 17.10 | 4,751,339 | -0.40(-2.26%) |
Nov 23, 2009 | 17.14 | 17.50 | 17.09 | 17.50 | 6,591,154 | +0.54(+3.16%) |
Nov 20, 2009 | 16.90 | 17.13 | 16.89 | 16.96 | 7,403,909 | -0.08(-0.46%) |
Nov 19, 2009 | 17.28 | 17.29 | 16.98 | 17.04 | 5,097,324 | -0.28(-1.61%) |
Nov 18, 2009 | 17.30 | 17.33 | 16.97 | 17.32 | 4,767,367 | -0.03(-0.18%) |
Nov 17, 2009 | 17.23 | 17.36 | 17.11 | 17.35 | 4,054,560 | +0.09(+0.54%) |
Nov 16, 2009 | 17.16 | 17.39 | 17.11 | 17.26 | 5,071,458 | +0.11(+0.63%) |
Nov 13, 2009 | 16.99 | 17.28 | 16.86 | 17.15 | 4,461,219 | +0.26(+1.52%) |
Nov 12, 2009 | 17.06 | 17.10 | 16.88 | 16.89 | 4,725,544 | -0.12(-0.73%) |
Nov 11, 2009 | 16.97 | 17.21 | 16.84 | 17.02 | 4,715,008 | -0.05(-0.32%) |
Nov 10, 2009 | 17.32 | 17.35 | 17.01 | 17.07 | 5,054,238 | -0.21(-1.21%) |
Nov 09, 2009 | 16.76 | 17.29 | 16.67 | 17.28 | 6,568,824 | +0.58(+3.49%) |
Nov 06, 2009 | 16.60 | 16.79 | 16.41 | 16.70 | 4,538,777 | +0.01(+0.05%) |
Nov 05, 2009 | 16.42 | 16.73 | 16.26 | 16.69 | 5,981,839 | +0.46(+2.82%) |
Nov 04, 2009 | 16.29 | 16.56 | 16.19 | 16.23 | 5,518,971 | +0.00(+0.00%) |
Nov 03, 2009 | 16.29 | 16.29 | 16.00 | 16.23 | 4,949,447 | +0.05(+0.29%) |
Nov 02, 2009 | 16.19 | 16.36 | 16.02 | 16.19 | 7,169,655 | -0.05(-0.29%) |
Oct 30, 2009 | 16.63 | 16.68 | 16.15 | 16.23 | 9,212,842 | -0.42(-2.52%) |
Oct 29, 2009 | 16.06 | 16.76 | 16.05 | 16.65 | 7,571,696 | +0.61(+3.77%) |
Oct 28, 2009 | 16.44 | 16.57 | 15.98 | 16.05 | 11,963,728 | -0.39(-2.36%) |
Oct 27, 2009 | 16.60 | 16.82 | 16.39 | 16.43 | 8,671,687 | -0.07(-0.42%) |
Oct 26, 2009 | 16.60 | 16.85 | 16.40 | 16.50 | 10,886,674 | -0.26(-1.57%) |
Oct 23, 2009 | 16.60 | 17.41 | 16.36 | 16.77 | 24,799,246 | -1.78(-9.62%) |
Oct 22, 2009 | 18.18 | 18.74 | 17.88 | 18.55 | 8,063,035 | +0.37(+2.05%) |
Oct 21, 2009 | 18.08 | 18.68 | 18.08 | 18.18 | 5,665,333 | +0.02(+0.09%) |
Oct 20, 2009 | 18.02 | 18.31 | 18.01 | 18.16 | 5,554,421 | -0.33(-1.80%) |
Oct 19, 2009 | 18.39 | 18.51 | 18.15 | 18.50 | 6,379,981 | +0.10(+0.55%) |
Oct 16, 2009 | 18.49 | 18.51 | 18.07 | 18.40 | 8,145,908 | -0.12(-0.63%) |
Oct 15, 2009 | 17.78 | 18.53 | 17.74 | 18.51 | 9,124,155 | +0.72(+4.06%) |
Oct 14, 2009 | 17.83 | 17.99 | 17.64 | 17.79 | 3,953,815 | +0.15(+0.84%) |
Oct 13, 2009 | 17.65 | 17.73 | 17.51 | 17.64 | 2,638,907 | +0.02(+0.09%) |
Oct 12, 2009 | 17.71 | 17.74 | 17.47 | 17.63 | 3,106,047 | -0.05(-0.31%) |
Oct 09, 2009 | 17.37 | 17.70 | 17.22 | 17.68 | 4,099,163 | +0.31(+1.79%) |
Oct 08, 2009 | 17.30 | 17.43 | 17.09 | 17.37 | 4,123,011 | +0.23(+1.36%) |
Oct 07, 2009 | 17.09 | 17.28 | 16.97 | 17.14 | 3,355,721 | -0.04(-0.23%) |
Oct 06, 2009 | 17.02 | 17.25 | 16.92 | 17.18 | 4,182,892 | +0.25(+1.47%) |
Oct 05, 2009 | 16.61 | 16.98 | 16.46 | 16.93 | 6,043,995 | +0.33(+2.01%) |
Oct 02, 2009 | 16.44 | 16.74 | 16.42 | 16.60 | 4,708,379 | +0.14(+0.85%) |