Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.08 | 17.10 | 17.10 | 17.10 | 3,770,707 | +0.02(+0.12%) |
Dec 30, 2009 | 17.02 | 17.25 | 16.94 | 17.08 | 3,147,084 | -0.11(-0.64%) |
Dec 29, 2009 | 17.43 | 17.72 | 17.18 | 17.19 | 3,306,481 | -0.21(-1.22%) |
Dec 28, 2009 | 17.33 | 17.55 | 17.22 | 17.40 | 2,719,007 | +0.06(+0.36%) |
Dec 24, 2009 | 17.52 | 17.60 | 17.19 | 17.34 | 1,535,685 | -0.10(-0.59%) |
Dec 23, 2009 | 17.04 | 17.49 | 17.04 | 17.44 | 5,365,513 | +0.40(+2.34%) |
Dec 22, 2009 | 16.53 | 17.09 | 16.48 | 17.04 | 6,302,820 | +0.66(+4.03%) |
Dec 21, 2009 | 16.27 | 16.44 | 16.06 | 16.38 | 5,433,182 | +0.38(+2.36%) |
Dec 18, 2009 | 16.25 | 16.32 | 15.71 | 16.00 | 7,512,682 | -0.16(-0.98%) |
Dec 17, 2009 | 16.15 | 16.64 | 16.03 | 16.16 | 10,049,002 | +0.12(+0.73%) |
Dec 16, 2009 | 15.43 | 16.09 | 15.32 | 16.04 | 6,528,531 | +0.85(+5.56%) |
Dec 15, 2009 | 15.55 | 15.84 | 15.12 | 15.20 | 6,650,390 | -0.42(-2.68%) |
Dec 14, 2009 | 15.58 | 15.65 | 15.43 | 15.62 | 5,492,768 | +0.20(+1.29%) |
Dec 11, 2009 | 15.69 | 15.78 | 15.31 | 15.42 | 5,790,522 | -0.22(-1.41%) |
Dec 10, 2009 | 15.63 | 15.87 | 15.53 | 15.64 | 4,736,988 | +0.08(+0.53%) |
Dec 09, 2009 | 15.54 | 15.75 | 15.11 | 15.56 | 5,063,235 | +0.12(+0.76%) |
Dec 08, 2009 | 15.35 | 15.67 | 15.32 | 15.44 | 5,507,599 | -0.16(-1.06%) |
Dec 07, 2009 | 15.75 | 16.01 | 15.59 | 15.60 | 5,740,688 | -0.25(-1.60%) |
Dec 04, 2009 | 15.67 | 16.03 | 15.46 | 15.86 | 8,864,614 | +0.48(+3.13%) |
Dec 03, 2009 | 16.08 | 16.47 | 15.32 | 15.38 | 8,401,956 | -0.60(-3.78%) |
Dec 02, 2009 | 15.63 | 16.11 | 15.61 | 15.98 | 7,820,516 | +0.32(+2.06%) |
Dec 01, 2009 | 16.00 | 16.12 | 15.52 | 15.66 | 7,693,748 | -0.08(-0.52%) |
Nov 30, 2009 | 15.84 | 15.84 | 15.41 | 15.74 | 6,401,435 | +0.07(+0.44%) |
Nov 27, 2009 | 15.62 | 16.02 | 15.58 | 15.67 | 3,637,413 | -0.69(-4.24%) |
Nov 25, 2009 | 16.62 | 16.62 | 16.19 | 16.37 | 3,225,262 | -0.06(-0.38%) |
Nov 24, 2009 | 16.59 | 16.60 | 16.09 | 16.43 | 3,993,472 | -0.16(-0.95%) |
Nov 23, 2009 | 16.68 | 16.90 | 16.46 | 16.59 | 4,598,862 | +0.42(+2.59%) |
Nov 20, 2009 | 16.14 | 16.42 | 15.91 | 16.17 | 5,124,380 | -0.16(-0.97%) |
Nov 19, 2009 | 16.71 | 16.94 | 16.22 | 16.33 | 6,207,005 | -0.70(-4.12%) |
Nov 18, 2009 | 16.87 | 17.31 | 16.75 | 17.03 | 5,736,336 | +0.06(+0.36%) |
Nov 17, 2009 | 16.80 | 17.12 | 16.63 | 16.97 | 5,266,405 | +0.06(+0.37%) |
Nov 16, 2009 | 16.46 | 17.16 | 16.46 | 16.90 | 6,952,651 | +0.64(+3.93%) |
Nov 13, 2009 | 16.22 | 16.45 | 16.04 | 16.26 | 6,155,604 | +0.12(+0.77%) |
Nov 12, 2009 | 16.89 | 17.05 | 16.13 | 16.14 | 7,546,218 | -0.88(-5.17%) |
Nov 11, 2009 | 17.01 | 17.41 | 16.93 | 17.02 | 5,935,453 | +0.19(+1.10%) |
Nov 10, 2009 | 16.89 | 17.28 | 16.68 | 16.83 | 6,154,959 | -0.21(-1.25%) |
Nov 09, 2009 | 16.70 | 17.06 | 16.47 | 17.05 | 6,271,283 | +0.73(+4.46%) |
Nov 06, 2009 | 15.49 | 16.38 | 15.40 | 16.32 | 6,912,513 | +0.65(+4.17%) |
Nov 05, 2009 | 16.19 | 16.25 | 15.46 | 15.67 | 11,929,096 | -0.34(-2.15%) |
Nov 04, 2009 | 17.30 | 17.30 | 15.94 | 16.01 | 10,073,803 | -0.48(-2.92%) |
Nov 03, 2009 | 15.69 | 16.58 | 15.53 | 16.49 | 5,975,270 | +0.49(+3.05%) |
Nov 02, 2009 | 16.57 | 17.10 | 15.69 | 16.00 | 9,763,187 | -0.37(-2.27%) |
Oct 30, 2009 | 17.27 | 17.27 | 16.30 | 16.37 | 11,849,659 | -1.04(-5.96%) |
Oct 29, 2009 | 16.49 | 17.78 | 16.25 | 17.41 | 18,730,778 | +2.12(+13.89%) |
Oct 28, 2009 | 16.12 | 16.19 | 15.28 | 15.29 | 14,307,548 | -0.90(-5.56%) |
Oct 27, 2009 | 16.63 | 17.01 | 16.11 | 16.19 | 8,722,069 | -0.24(-1.46%) |
Oct 26, 2009 | 17.51 | 17.87 | 16.36 | 16.43 | 9,141,336 | -1.03(-5.90%) |
Oct 23, 2009 | 17.51 | 17.60 | 17.35 | 17.46 | 5,858,185 | -0.76(-4.19%) |
Oct 22, 2009 | 17.37 | 18.35 | 17.25 | 18.22 | 7,390,542 | +0.98(+5.70%) |
Oct 21, 2009 | 17.62 | 18.11 | 17.17 | 17.24 | 6,216,551 | -0.39(-2.22%) |
Oct 20, 2009 | 17.53 | 17.76 | 17.52 | 17.63 | 5,995,364 | -0.65(-3.57%) |
Oct 19, 2009 | 18.33 | 18.62 | 18.06 | 18.28 | 5,818,878 | +0.10(+0.53%) |
Oct 16, 2009 | 17.98 | 18.44 | 17.88 | 18.19 | 6,728,267 | -0.36(-1.93%) |
Oct 15, 2009 | 18.77 | 19.12 | 18.35 | 18.55 | 7,186,088 | -0.46(-2.42%) |
Oct 14, 2009 | 18.43 | 19.04 | 18.36 | 19.01 | 6,537,963 | +1.08(+6.02%) |
Oct 13, 2009 | 18.46 | 18.46 | 17.68 | 17.93 | 8,487,402 | -0.70(-3.76%) |
Oct 12, 2009 | 18.90 | 19.31 | 18.49 | 18.63 | 6,320,981 | -0.50(-2.62%) |
Oct 09, 2009 | 18.80 | 19.29 | 18.66 | 19.13 | 4,989,636 | +0.25(+1.31%) |
Oct 08, 2009 | 18.61 | 19.30 | 18.61 | 18.88 | 8,484,878 | +0.45(+2.46%) |
Oct 07, 2009 | 18.09 | 18.52 | 17.89 | 18.43 | 5,557,173 | +0.19(+1.06%) |
Oct 06, 2009 | 17.91 | 18.63 | 17.77 | 18.24 | 10,625,486 | +0.56(+3.15%) |
Oct 05, 2009 | 16.88 | 17.69 | 16.74 | 17.68 | 9,594,743 | +1.15(+6.99%) |
Oct 02, 2009 | 16.29 | 17.12 | 15.80 | 16.53 | 9,317,251 | -0.08(-0.50%) |