Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.71 | 15.65 | 15.65 | 15.65 | 2,615,273 | +0.05(+0.33%) |
Dec 30, 2009 | 15.70 | 15.75 | 15.56 | 15.60 | 1,036,264 | -0.15(-0.97%) |
Dec 29, 2009 | 15.86 | 15.90 | 15.64 | 15.75 | 1,581,118 | +0.14(+0.92%) |
Dec 28, 2009 | 15.73 | 15.73 | 15.52 | 15.60 | 506,379 | -0.05(-0.31%) |
Dec 24, 2009 | 15.52 | 15.75 | 15.51 | 15.65 | 590,677 | +0.10(+0.67%) |
Dec 23, 2009 | 15.68 | 15.76 | 15.53 | 15.55 | 1,928,743 | +0.01(+0.04%) |
Dec 22, 2009 | 15.40 | 15.57 | 15.32 | 15.54 | 1,644,440 | +0.02(+0.11%) |
Dec 21, 2009 | 15.40 | 15.65 | 15.30 | 15.53 | 2,185,629 | +0.37(+2.45%) |
Dec 18, 2009 | 15.26 | 15.37 | 15.11 | 15.16 | 2,516,957 | -0.06(-0.40%) |
Dec 17, 2009 | 15.30 | 15.35 | 15.12 | 15.22 | 1,886,356 | -0.35(-2.22%) |
Dec 16, 2009 | 15.52 | 15.68 | 15.43 | 15.56 | 2,332,572 | +0.08(+0.54%) |
Dec 15, 2009 | 15.70 | 15.70 | 15.43 | 15.48 | 3,843,910 | -0.28(-1.79%) |
Dec 14, 2009 | 15.76 | 15.77 | 15.71 | 15.76 | 2,494,154 | +0.12(+0.79%) |
Dec 11, 2009 | 16.17 | 16.17 | 15.56 | 15.64 | 3,897,821 | -0.47(-2.91%) |
Dec 10, 2009 | 15.88 | 16.16 | 15.88 | 16.11 | 3,628,372 | +0.31(+1.99%) |
Dec 09, 2009 | 15.70 | 15.83 | 15.58 | 15.79 | 3,031,278 | +0.05(+0.31%) |
Dec 08, 2009 | 15.68 | 15.77 | 15.50 | 15.74 | 4,714,740 | -0.14(-0.85%) |
Dec 07, 2009 | 15.57 | 16.00 | 15.55 | 15.88 | 5,731,962 | +0.29(+1.87%) |
Dec 04, 2009 | 15.46 | 15.66 | 15.41 | 15.59 | 7,709,072 | +0.37(+2.46%) |
Dec 03, 2009 | 15.38 | 15.47 | 15.21 | 15.21 | 1,912,637 | -0.16(-1.07%) |
Dec 02, 2009 | 15.45 | 15.45 | 15.21 | 15.38 | 3,086,735 | -0.12(-0.76%) |
Dec 01, 2009 | 15.35 | 15.70 | 15.32 | 15.49 | 2,973,230 | +0.35(+2.34%) |
Nov 30, 2009 | 15.09 | 15.29 | 15.07 | 15.14 | 2,615,572 | +0.03(+0.17%) |
Nov 27, 2009 | 14.84 | 15.25 | 14.63 | 15.11 | 1,404,243 | -0.36(-2.33%) |
Nov 25, 2009 | 15.48 | 15.58 | 15.36 | 15.47 | 2,722,591 | +0.08(+0.50%) |
Nov 24, 2009 | 15.68 | 15.68 | 15.35 | 15.40 | 2,694,399 | -0.24(-1.55%) |
Nov 23, 2009 | 15.67 | 15.88 | 15.59 | 15.64 | 2,795,612 | +0.12(+0.80%) |
Nov 20, 2009 | 15.51 | 15.54 | 15.41 | 15.52 | 2,323,192 | -0.05(-0.31%) |
Nov 19, 2009 | 15.66 | 15.73 | 15.36 | 15.56 | 2,842,515 | -0.22(-1.42%) |
Nov 18, 2009 | 15.90 | 15.92 | 15.70 | 15.79 | 1,740,918 | -0.04(-0.27%) |
Nov 17, 2009 | 15.57 | 15.84 | 15.56 | 15.83 | 1,618,933 | +0.12(+0.77%) |
Nov 16, 2009 | 15.73 | 15.83 | 15.66 | 15.71 | 1,941,566 | +0.07(+0.46%) |
Nov 13, 2009 | 15.53 | 15.64 | 15.36 | 15.64 | 2,919,122 | +0.27(+1.78%) |
Nov 12, 2009 | 15.51 | 15.66 | 15.32 | 15.37 | 3,318,052 | -0.26(-1.68%) |
Nov 11, 2009 | 15.60 | 15.73 | 15.51 | 15.63 | 2,364,523 | +0.20(+1.29%) |
Nov 10, 2009 | 15.41 | 15.53 | 15.33 | 15.43 | 2,892,771 | +0.01(+0.07%) |
Nov 09, 2009 | 15.09 | 15.44 | 15.07 | 15.42 | 4,203,038 | +0.56(+3.78%) |
Nov 06, 2009 | 14.73 | 14.97 | 14.59 | 14.86 | 2,609,065 | +0.02(+0.14%) |
Nov 05, 2009 | 14.60 | 14.84 | 14.60 | 14.84 | 3,001,405 | +0.32(+2.20%) |
Nov 04, 2009 | 14.63 | 14.84 | 14.48 | 14.52 | 5,350,118 | +0.13(+0.88%) |
Nov 03, 2009 | 14.46 | 14.59 | 14.29 | 14.39 | 10,367,070 | +0.38(+2.73%) |
Nov 02, 2009 | 14.03 | 14.08 | 13.69 | 14.01 | 6,419,969 | +0.12(+0.87%) |
Oct 30, 2009 | 13.96 | 14.10 | 13.82 | 13.89 | 6,273,478 | -0.13(-0.90%) |
Oct 29, 2009 | 13.66 | 14.10 | 13.60 | 14.01 | 4,144,434 | +0.41(+3.05%) |
Oct 28, 2009 | 13.96 | 14.21 | 13.54 | 13.60 | 6,464,892 | -0.45(-3.18%) |
Oct 27, 2009 | 14.44 | 14.46 | 13.95 | 14.04 | 4,232,807 | -0.39(-2.67%) |
Oct 26, 2009 | 14.51 | 14.78 | 14.38 | 14.43 | 3,929,129 | -0.05(-0.34%) |
Oct 23, 2009 | 14.53 | 14.55 | 14.43 | 14.48 | 4,810,572 | -0.40(-2.67%) |
Oct 22, 2009 | 14.88 | 15.00 | 14.65 | 14.88 | 4,421,622 | -0.11(-0.75%) |
Oct 21, 2009 | 14.84 | 15.14 | 14.65 | 14.99 | 7,006,373 | -0.11(-0.72%) |
Oct 20, 2009 | 14.96 | 15.13 | 14.94 | 15.10 | 3,450,229 | -0.19(-1.22%) |
Oct 19, 2009 | 15.24 | 15.29 | 15.13 | 15.28 | 5,119,784 | +0.12(+0.76%) |
Oct 16, 2009 | 14.93 | 15.20 | 14.80 | 15.17 | 3,350,541 | +0.17(+1.11%) |
Oct 15, 2009 | 14.96 | 15.12 | 14.89 | 15.00 | 2,851,055 | -0.13(-0.86%) |
Oct 14, 2009 | 14.95 | 15.16 | 14.76 | 15.13 | 4,150,677 | +0.50(+3.40%) |
Oct 13, 2009 | 14.84 | 14.95 | 14.52 | 14.63 | 2,653,405 | -0.05(-0.31%) |
Oct 12, 2009 | 14.86 | 14.93 | 14.52 | 14.68 | 1,978,554 | -0.16(-1.09%) |
Oct 09, 2009 | 14.79 | 14.92 | 14.70 | 14.84 | 3,150,157 | +0.11(+0.74%) |
Oct 08, 2009 | 14.62 | 14.78 | 14.44 | 14.73 | 4,967,412 | +0.27(+1.85%) |
Oct 07, 2009 | 14.36 | 14.53 | 14.25 | 14.46 | 4,394,500 | +0.10(+0.68%) |
Oct 06, 2009 | 14.17 | 14.50 | 14.12 | 14.37 | 4,190,208 | +0.32(+2.27%) |
Oct 05, 2009 | 13.82 | 14.09 | 13.59 | 14.05 | 4,112,372 | +0.37(+2.72%) |
Oct 02, 2009 | 13.63 | 13.84 | 13.48 | 13.68 | 3,769,051 | -0.11(-0.77%) |