Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.63 | 16.43 | 16.43 | 16.43 | 3,990,880 | -0.12(-0.71%) |
Dec 30, 2009 | 16.63 | 16.80 | 16.49 | 16.55 | 3,675,890 | -0.19(-1.15%) |
Dec 29, 2009 | 16.68 | 16.80 | 16.64 | 16.74 | 1,446,376 | +0.08(+0.49%) |
Dec 28, 2009 | 16.78 | 16.78 | 16.62 | 16.66 | 2,630,866 | -0.07(-0.40%) |
Dec 24, 2009 | 16.52 | 16.73 | 16.52 | 16.73 | 1,955,844 | +0.22(+1.34%) |
Dec 23, 2009 | 16.49 | 16.68 | 16.49 | 16.51 | 6,452,937 | -0.02(-0.13%) |
Dec 22, 2009 | 16.33 | 16.55 | 16.27 | 16.53 | 3,516,357 | +0.37(+2.29%) |
Dec 21, 2009 | 16.18 | 16.35 | 16.07 | 16.16 | 2,827,207 | +0.01(+0.05%) |
Dec 18, 2009 | 15.69 | 16.15 | 15.64 | 16.15 | 3,435,065 | +0.51(+3.26%) |
Dec 17, 2009 | 15.59 | 15.80 | 15.59 | 15.64 | 3,566,000 | -0.10(-0.66%) |
Dec 16, 2009 | 15.79 | 15.94 | 15.66 | 15.75 | 2,662,797 | -0.01(-0.05%) |
Dec 15, 2009 | 15.77 | 15.92 | 15.72 | 15.75 | 5,005,723 | +0.03(+0.20%) |
Dec 14, 2009 | 15.72 | 15.92 | 15.71 | 15.72 | 3,410,349 | +0.06(+0.41%) |
Dec 11, 2009 | 15.57 | 15.66 | 15.49 | 15.66 | 2,229,498 | +0.04(+0.28%) |
Dec 10, 2009 | 15.58 | 15.67 | 15.44 | 15.61 | 4,671,507 | +0.04(+0.28%) |
Dec 09, 2009 | 15.79 | 15.79 | 15.44 | 15.57 | 3,302,650 | -0.11(-0.71%) |
Dec 08, 2009 | 15.53 | 15.80 | 15.49 | 15.68 | 4,597,360 | -0.01(-0.05%) |
Dec 07, 2009 | 15.89 | 15.92 | 15.60 | 15.69 | 4,013,245 | -0.11(-0.70%) |
Dec 04, 2009 | 15.81 | 15.88 | 15.44 | 15.80 | 5,219,519 | +0.45(+2.94%) |
Dec 03, 2009 | 15.86 | 16.05 | 15.35 | 15.35 | 5,279,104 | -0.39(-2.49%) |
Dec 02, 2009 | 15.65 | 15.89 | 15.53 | 15.74 | 3,383,949 | +0.23(+1.48%) |
Dec 01, 2009 | 15.59 | 15.69 | 15.44 | 15.51 | 3,525,150 | -0.02(-0.14%) |
Nov 30, 2009 | 15.21 | 15.53 | 15.08 | 15.53 | 3,816,265 | +0.34(+2.24%) |
Nov 27, 2009 | 15.05 | 15.49 | 14.86 | 15.19 | 2,935,995 | -0.30(-1.95%) |
Nov 25, 2009 | 15.64 | 15.72 | 15.49 | 15.49 | 2,546,767 | -0.12(-0.76%) |
Nov 24, 2009 | 15.55 | 15.68 | 15.35 | 15.61 | 3,692,739 | -0.06(-0.38%) |
Nov 23, 2009 | 15.50 | 15.80 | 15.50 | 15.67 | 5,065,949 | +0.27(+1.77%) |
Nov 20, 2009 | 15.18 | 15.47 | 15.18 | 15.40 | 3,622,178 | +0.08(+0.53%) |
Nov 19, 2009 | 15.46 | 15.53 | 15.20 | 15.32 | 4,790,619 | -0.30(-1.94%) |
Nov 18, 2009 | 15.63 | 15.69 | 15.45 | 15.62 | 6,217,203 | +0.01(+0.09%) |
Nov 17, 2009 | 15.16 | 15.65 | 15.16 | 15.61 | 6,427,676 | +0.28(+1.83%) |
Nov 16, 2009 | 14.94 | 15.56 | 14.94 | 15.32 | 8,033,705 | +0.47(+3.18%) |
Nov 13, 2009 | 14.81 | 14.92 | 14.62 | 14.85 | 3,261,137 | +0.09(+0.60%) |
Nov 12, 2009 | 15.24 | 15.26 | 14.70 | 14.76 | 7,691,910 | -0.37(-2.44%) |
Nov 11, 2009 | 15.01 | 15.38 | 14.98 | 15.13 | 5,748,969 | +0.29(+1.94%) |
Nov 10, 2009 | 15.09 | 15.09 | 14.68 | 14.84 | 5,348,423 | -0.20(-1.33%) |
Nov 09, 2009 | 14.84 | 15.11 | 14.84 | 15.04 | 3,006,295 | +0.32(+2.21%) |
Nov 06, 2009 | 14.56 | 14.80 | 14.42 | 14.72 | 4,722,237 | +0.01(+0.10%) |
Nov 05, 2009 | 14.51 | 14.74 | 14.36 | 14.70 | 6,370,762 | +0.24(+1.69%) |
Nov 04, 2009 | 14.94 | 14.98 | 14.44 | 14.46 | 6,140,424 | -0.35(-2.34%) |
Nov 03, 2009 | 14.65 | 14.87 | 14.45 | 14.81 | 6,817,774 | -0.04(-0.25%) |
Nov 02, 2009 | 15.10 | 15.24 | 14.48 | 14.84 | 7,835,718 | -0.18(-1.18%) |
Oct 30, 2009 | 15.66 | 15.67 | 14.91 | 15.02 | 10,112,554 | -0.80(-5.04%) |
Oct 29, 2009 | 15.69 | 15.88 | 15.44 | 15.82 | 14,343,193 | +0.24(+1.52%) |
Oct 28, 2009 | 15.63 | 15.71 | 15.24 | 15.58 | 13,886,763 | -0.07(-0.47%) |
Oct 27, 2009 | 15.49 | 15.96 | 15.47 | 15.66 | 15,762,087 | +0.11(+0.71%) |
Oct 26, 2009 | 15.52 | 15.61 | 15.22 | 15.55 | 12,290,817 | -0.01(-0.05%) |
Oct 23, 2009 | 15.51 | 15.60 | 15.40 | 15.55 | 6,807,394 | -0.35(-2.18%) |
Oct 22, 2009 | 15.21 | 15.93 | 15.06 | 15.90 | 15,322,374 | +0.81(+5.38%) |
Oct 21, 2009 | 15.58 | 15.78 | 15.05 | 15.09 | 13,361,340 | -0.55(-3.50%) |
Oct 20, 2009 | 15.51 | 15.65 | 15.50 | 15.63 | 5,868,900 | -0.23(-1.44%) |
Oct 19, 2009 | 15.92 | 15.99 | 15.66 | 15.86 | 5,599,284 | +0.04(+0.23%) |
Oct 16, 2009 | 15.94 | 16.03 | 15.71 | 15.83 | 4,304,740 | -0.30(-1.88%) |
Oct 15, 2009 | 16.03 | 16.16 | 15.89 | 16.13 | 4,995,827 | -0.05(-0.32%) |
Oct 14, 2009 | 16.06 | 16.23 | 15.89 | 16.18 | 4,071,452 | +0.35(+2.19%) |
Oct 13, 2009 | 15.74 | 15.93 | 15.54 | 15.83 | 3,659,792 | -0.04(-0.23%) |
Oct 12, 2009 | 15.97 | 16.06 | 15.82 | 15.87 | 1,794,887 | -0.14(-0.88%) |
Oct 09, 2009 | 15.80 | 16.10 | 15.74 | 16.01 | 3,349,664 | +0.24(+1.55%) |
Oct 08, 2009 | 15.62 | 15.86 | 15.54 | 15.77 | 4,172,448 | +0.20(+1.28%) |
Oct 07, 2009 | 15.49 | 15.61 | 15.20 | 15.57 | 3,711,949 | +0.04(+0.29%) |
Oct 06, 2009 | 15.58 | 15.79 | 15.35 | 15.52 | 6,200,756 | +0.27(+1.79%) |
Oct 05, 2009 | 15.19 | 15.50 | 15.15 | 15.25 | 3,676,464 | +0.18(+1.23%) |
Oct 02, 2009 | 14.98 | 15.32 | 14.86 | 15.07 | 5,639,006 | -0.16(-1.07%) |