Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.67 | 15.50 | 15.50 | 15.50 | 1,495,424 | -0.20(-1.29%) |
Dec 30, 2009 | 15.68 | 15.86 | 15.66 | 15.70 | 426,823 | -0.06(-0.39%) |
Dec 29, 2009 | 15.88 | 15.89 | 15.75 | 15.76 | 893,351 | -0.06(-0.38%) |
Dec 28, 2009 | 16.00 | 16.03 | 15.79 | 15.82 | 844,188 | -0.13(-0.79%) |
Dec 24, 2009 | 15.94 | 15.95 | 15.84 | 15.95 | 425,049 | +0.08(+0.51%) |
Dec 23, 2009 | 15.88 | 16.07 | 15.76 | 15.87 | 1,254,503 | -0.04(-0.23%) |
Dec 22, 2009 | 15.78 | 16.01 | 15.78 | 15.90 | 689,837 | +0.11(+0.69%) |
Dec 21, 2009 | 15.89 | 16.13 | 15.70 | 15.79 | 1,586,307 | -0.03(-0.20%) |
Dec 18, 2009 | 15.53 | 15.83 | 15.49 | 15.83 | 3,527,812 | +0.30(+1.93%) |
Dec 17, 2009 | 15.35 | 15.54 | 15.28 | 15.53 | 1,176,860 | +0.06(+0.37%) |
Dec 16, 2009 | 15.49 | 15.59 | 15.41 | 15.47 | 601,091 | +0.00(+0.00%) |
Dec 15, 2009 | 15.41 | 15.54 | 15.35 | 15.47 | 621,850 | -0.04(-0.26%) |
Dec 14, 2009 | 15.49 | 15.58 | 15.48 | 15.51 | 650,269 | +0.18(+1.19%) |
Dec 11, 2009 | 15.37 | 15.39 | 15.26 | 15.33 | 756,199 | +0.06(+0.40%) |
Dec 10, 2009 | 15.36 | 15.46 | 15.19 | 15.27 | 749,567 | +0.02(+0.11%) |
Dec 09, 2009 | 15.16 | 15.31 | 15.15 | 15.25 | 893,719 | +0.04(+0.27%) |
Dec 08, 2009 | 15.10 | 15.27 | 15.02 | 15.21 | 1,263,595 | -0.02(-0.11%) |
Dec 07, 2009 | 15.09 | 15.25 | 15.05 | 15.23 | 749,804 | +0.06(+0.43%) |
Dec 04, 2009 | 15.10 | 15.30 | 14.95 | 15.16 | 913,617 | +0.26(+1.74%) |
Dec 03, 2009 | 15.03 | 15.15 | 14.90 | 14.90 | 441,321 | -0.13(-0.84%) |
Dec 02, 2009 | 14.95 | 15.08 | 14.88 | 15.03 | 998,754 | +0.01(+0.08%) |
Dec 01, 2009 | 14.95 | 15.15 | 14.95 | 15.02 | 871,506 | +0.20(+1.34%) |
Nov 30, 2009 | 14.85 | 14.95 | 14.62 | 14.82 | 1,569,125 | -0.09(-0.60%) |
Nov 27, 2009 | 14.75 | 15.02 | 14.68 | 14.91 | 458,817 | -0.19(-1.29%) |
Nov 25, 2009 | 15.06 | 15.13 | 15.00 | 15.10 | 412,298 | +0.11(+0.70%) |
Nov 24, 2009 | 15.03 | 15.07 | 14.91 | 15.00 | 873,465 | -0.07(-0.46%) |
Nov 23, 2009 | 14.98 | 15.18 | 14.98 | 15.07 | 729,210 | +0.19(+1.31%) |
Nov 20, 2009 | 14.79 | 14.90 | 14.73 | 14.87 | 968,130 | +0.00(+0.00%) |
Nov 19, 2009 | 14.90 | 14.95 | 14.74 | 14.87 | 1,344,152 | -0.13(-0.89%) |
Nov 18, 2009 | 15.22 | 15.22 | 14.99 | 15.00 | 2,272,591 | -0.25(-1.65%) |
Nov 17, 2009 | 15.07 | 15.28 | 14.96 | 15.26 | 2,047,073 | +0.17(+1.10%) |
Nov 16, 2009 | 14.75 | 15.09 | 14.74 | 15.09 | 1,743,710 | +0.39(+2.67%) |
Nov 13, 2009 | 14.59 | 14.74 | 14.46 | 14.70 | 863,359 | +0.16(+1.09%) |
Nov 12, 2009 | 14.69 | 14.74 | 14.46 | 14.54 | 1,527,852 | -0.13(-0.86%) |
Nov 11, 2009 | 14.62 | 14.80 | 14.60 | 14.66 | 2,598,885 | +0.12(+0.81%) |
Nov 10, 2009 | 14.52 | 14.71 | 14.49 | 14.55 | 1,409,493 | -0.05(-0.33%) |
Nov 09, 2009 | 14.62 | 14.65 | 14.42 | 14.60 | 941,197 | +0.12(+0.84%) |
Nov 06, 2009 | 14.27 | 14.52 | 14.19 | 14.47 | 1,158,656 | +0.17(+1.19%) |
Nov 05, 2009 | 14.20 | 14.51 | 14.17 | 14.30 | 2,191,010 | +0.24(+1.73%) |
Nov 04, 2009 | 14.19 | 14.25 | 14.02 | 14.06 | 2,244,227 | -0.12(-0.86%) |
Nov 03, 2009 | 14.28 | 14.44 | 14.11 | 14.18 | 2,084,830 | -0.14(-0.96%) |
Nov 02, 2009 | 14.21 | 14.56 | 14.06 | 14.32 | 1,824,528 | +0.18(+1.26%) |
Oct 30, 2009 | 14.31 | 14.44 | 14.07 | 14.14 | 2,146,510 | -0.26(-1.83%) |
Oct 29, 2009 | 14.43 | 14.48 | 14.32 | 14.40 | 1,660,922 | +0.08(+0.54%) |
Oct 28, 2009 | 14.55 | 14.64 | 14.27 | 14.33 | 2,143,858 | -0.08(-0.53%) |
Oct 27, 2009 | 15.04 | 15.28 | 14.24 | 14.40 | 2,743,634 | -0.06(-0.45%) |
Oct 26, 2009 | 14.84 | 15.09 | 14.43 | 14.47 | 1,724,349 | -0.43(-2.91%) |
Oct 23, 2009 | 14.81 | 14.92 | 14.74 | 14.90 | 1,746,350 | +0.05(+0.33%) |
Oct 22, 2009 | 14.70 | 14.92 | 14.53 | 14.85 | 970,005 | +0.19(+1.30%) |
Oct 21, 2009 | 14.66 | 14.93 | 14.64 | 14.66 | 1,175,789 | -0.06(-0.44%) |
Oct 20, 2009 | 14.51 | 14.74 | 14.49 | 14.73 | 1,413,182 | +0.12(+0.80%) |
Oct 19, 2009 | 14.45 | 14.66 | 14.40 | 14.61 | 652,075 | +0.20(+1.38%) |
Oct 16, 2009 | 14.48 | 14.49 | 14.31 | 14.41 | 941,021 | -0.13(-0.92%) |
Oct 15, 2009 | 14.28 | 14.55 | 14.28 | 14.55 | 986,005 | +0.11(+0.76%) |
Oct 14, 2009 | 14.26 | 14.47 | 14.11 | 14.44 | 1,274,779 | +0.36(+2.53%) |
Oct 13, 2009 | 14.19 | 14.19 | 13.99 | 14.08 | 886,475 | -0.13(-0.91%) |
Oct 12, 2009 | 14.17 | 14.23 | 14.04 | 14.21 | 759,335 | +0.15(+1.04%) |
Oct 09, 2009 | 14.01 | 14.09 | 13.97 | 14.06 | 921,234 | -0.02(-0.14%) |
Oct 08, 2009 | 13.97 | 14.19 | 13.91 | 14.08 | 2,043,903 | +0.21(+1.52%) |
Oct 07, 2009 | 13.90 | 14.00 | 13.79 | 13.87 | 991,238 | -0.04(-0.32%) |
Oct 06, 2009 | 13.86 | 14.06 | 13.79 | 13.92 | 790,991 | +0.19(+1.39%) |
Oct 05, 2009 | 13.53 | 13.81 | 13.48 | 13.73 | 1,191,508 | +0.22(+1.62%) |
Oct 02, 2009 | 13.85 | 13.92 | 13.49 | 13.51 | 1,460,941 | -0.41(-2.91%) |