Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.77 | 18.59 | 18.59 | 18.59 | 7,107,768 | -0.16(-0.86%) |
Dec 30, 2009 | 18.66 | 18.76 | 18.63 | 18.75 | 7,009,530 | +0.06(+0.35%) |
Dec 29, 2009 | 18.75 | 18.75 | 18.66 | 18.69 | 4,747,537 | -0.02(-0.13%) |
Dec 28, 2009 | 18.69 | 18.74 | 18.61 | 18.71 | 11,264,219 | +0.06(+0.30%) |
Dec 24, 2009 | 18.54 | 18.66 | 18.50 | 18.66 | 2,055,394 | +0.17(+0.92%) |
Dec 23, 2009 | 18.45 | 18.50 | 18.38 | 18.49 | 6,771,538 | +0.07(+0.40%) |
Dec 22, 2009 | 18.32 | 18.41 | 18.31 | 18.41 | 4,689,088 | +0.11(+0.62%) |
Dec 21, 2009 | 18.22 | 18.34 | 18.17 | 18.30 | 7,656,051 | +0.19(+1.07%) |
Dec 18, 2009 | 18.02 | 18.13 | 17.94 | 18.11 | 9,021,564 | +0.20(+1.13%) |
Dec 17, 2009 | 18.06 | 18.06 | 17.89 | 17.90 | 6,320,832 | -0.21(-1.16%) |
Dec 16, 2009 | 18.15 | 18.21 | 18.09 | 18.11 | 5,547,147 | +0.05(+0.27%) |
Dec 15, 2009 | 18.14 | 18.21 | 18.00 | 18.07 | 6,269,950 | -0.11(-0.62%) |
Dec 14, 2009 | 18.17 | 18.20 | 18.15 | 18.18 | 14,450,239 | +0.15(+0.81%) |
Dec 11, 2009 | 18.14 | 18.16 | 17.98 | 18.03 | 5,054,144 | -0.04(-0.22%) |
Dec 10, 2009 | 18.06 | 18.15 | 18.04 | 18.07 | 13,478,210 | +0.08(+0.45%) |
Dec 09, 2009 | 17.85 | 17.99 | 17.74 | 17.99 | 9,224,285 | +0.17(+0.96%) |
Dec 08, 2009 | 17.90 | 17.98 | 17.76 | 17.82 | 10,885,640 | -0.20(-1.10%) |
Dec 07, 2009 | 18.03 | 18.09 | 17.94 | 18.02 | 8,182,485 | +0.00(+0.02%) |
Dec 04, 2009 | 18.09 | 18.20 | 17.84 | 18.02 | 13,592,209 | +0.11(+0.63%) |
Dec 03, 2009 | 17.98 | 18.06 | 17.86 | 17.90 | 7,952,752 | +0.01(+0.05%) |
Dec 02, 2009 | 17.92 | 18.06 | 17.86 | 17.89 | 6,428,245 | -0.02(-0.14%) |
Dec 01, 2009 | 17.77 | 17.96 | 17.77 | 17.92 | 10,516,618 | +0.28(+1.61%) |
Nov 30, 2009 | 17.59 | 17.68 | 17.48 | 17.64 | 8,612,482 | +0.03(+0.18%) |
Nov 27, 2009 | 17.46 | 17.72 | 17.40 | 17.60 | 6,484,115 | -0.29(-1.63%) |
Nov 25, 2009 | 17.89 | 17.93 | 17.85 | 17.89 | 4,325,971 | +0.03(+0.18%) |
Nov 24, 2009 | 17.89 | 17.89 | 17.76 | 17.86 | 8,648,696 | -0.03(-0.18%) |
Nov 23, 2009 | 17.77 | 17.93 | 17.75 | 17.89 | 8,924,356 | +0.31(+1.75%) |
Nov 20, 2009 | 17.56 | 17.63 | 17.52 | 17.59 | 6,846,527 | -0.09(-0.50%) |
Nov 19, 2009 | 17.81 | 17.82 | 17.57 | 17.68 | 13,040,403 | -0.26(-1.45%) |
Nov 18, 2009 | 18.01 | 18.01 | 17.83 | 17.94 | 5,193,110 | -0.10(-0.54%) |
Nov 17, 2009 | 17.88 | 18.03 | 17.86 | 18.03 | 6,166,396 | +0.08(+0.45%) |
Nov 16, 2009 | 17.84 | 17.98 | 17.79 | 17.95 | 9,869,795 | +0.19(+1.10%) |
Nov 13, 2009 | 17.67 | 17.81 | 17.55 | 17.76 | 6,704,548 | +0.16(+0.92%) |
Nov 12, 2009 | 17.72 | 17.80 | 17.58 | 17.59 | 7,845,565 | -0.13(-0.73%) |
Nov 11, 2009 | 17.72 | 17.77 | 17.61 | 17.72 | 6,427,533 | +0.11(+0.60%) |
Nov 10, 2009 | 17.59 | 17.68 | 17.53 | 17.62 | 6,619,610 | -0.01(-0.05%) |
Nov 09, 2009 | 17.37 | 17.68 | 17.32 | 17.63 | 9,172,682 | +0.40(+2.31%) |
Nov 06, 2009 | 17.12 | 17.27 | 17.08 | 17.23 | 6,119,809 | +0.07(+0.43%) |
Nov 05, 2009 | 17.08 | 17.25 | 17.04 | 17.16 | 8,311,521 | +0.32(+1.88%) |
Nov 04, 2009 | 16.82 | 17.04 | 16.82 | 16.84 | 9,786,878 | +0.10(+0.58%) |
Nov 03, 2009 | 16.67 | 16.74 | 16.59 | 16.74 | 18,540,442 | -0.06(-0.39%) |
Nov 02, 2009 | 16.73 | 16.93 | 16.59 | 16.81 | 20,659,054 | +0.10(+0.58%) |
Oct 30, 2009 | 17.15 | 17.15 | 16.69 | 16.71 | 13,980,186 | -0.45(-2.65%) |
Oct 29, 2009 | 17.00 | 17.19 | 16.91 | 17.16 | 13,228,742 | +0.32(+1.93%) |
Oct 28, 2009 | 16.98 | 17.12 | 16.83 | 16.84 | 16,101,837 | -0.25(-1.47%) |
Oct 27, 2009 | 17.19 | 17.29 | 17.03 | 17.09 | 11,538,833 | -0.09(-0.52%) |
Oct 26, 2009 | 17.34 | 17.51 | 17.14 | 17.18 | 13,084,832 | -0.11(-0.66%) |
Oct 23, 2009 | 17.34 | 17.35 | 17.22 | 17.29 | 20,348,572 | -0.05(-0.28%) |
Oct 22, 2009 | 17.27 | 17.39 | 17.14 | 17.34 | 12,739,758 | +0.08(+0.47%) |
Oct 21, 2009 | 17.26 | 17.54 | 17.21 | 17.26 | 11,171,929 | +0.01(+0.05%) |
Oct 20, 2009 | 17.19 | 17.29 | 17.17 | 17.25 | 8,737,542 | -0.06(-0.33%) |
Oct 19, 2009 | 17.17 | 17.32 | 17.11 | 17.31 | 11,298,181 | +0.19(+1.09%) |
Oct 16, 2009 | 17.21 | 17.22 | 17.03 | 17.12 | 8,899,148 | -0.16(-0.94%) |
Oct 15, 2009 | 17.24 | 17.29 | 17.16 | 17.29 | 7,056,394 | -0.03(-0.19%) |
Oct 14, 2009 | 17.36 | 17.36 | 17.22 | 17.32 | 11,323,313 | +0.20(+1.18%) |
Oct 13, 2009 | 17.06 | 17.15 | 16.99 | 17.12 | 5,921,429 | +0.06(+0.38%) |
Oct 12, 2009 | 17.14 | 17.15 | 16.96 | 17.05 | 4,931,766 | +0.01(+0.05%) |
Oct 09, 2009 | 16.86 | 17.04 | 16.84 | 17.04 | 11,362,335 | +0.11(+0.67%) |
Oct 08, 2009 | 16.96 | 17.01 | 16.83 | 16.93 | 6,165,678 | +0.11(+0.63%) |
Oct 07, 2009 | 16.82 | 16.87 | 16.74 | 16.82 | 6,402,354 | -0.03(-0.19%) |
Oct 06, 2009 | 16.64 | 16.87 | 16.62 | 16.86 | 10,170,595 | +0.30(+1.81%) |
Oct 05, 2009 | 16.46 | 16.59 | 16.35 | 16.56 | 7,671,632 | +0.14(+0.84%) |
Oct 02, 2009 | 16.29 | 16.51 | 16.29 | 16.42 | 8,824,427 | +0.00(+0.00%) |