Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.65 | 14.50 | 14.50 | 14.50 | 1,595,800 | -0.09(-0.62%) |
Dec 30, 2009 | 14.57 | 14.75 | 14.47 | 14.59 | 1,309,773 | -0.04(-0.27%) |
Dec 29, 2009 | 14.72 | 14.74 | 14.58 | 14.63 | 1,686,023 | -0.08(-0.54%) |
Dec 28, 2009 | 14.90 | 14.99 | 14.52 | 14.71 | 3,303,063 | -0.17(-1.14%) |
Dec 24, 2009 | 14.70 | 14.96 | 14.56 | 14.88 | 968,590 | +0.18(+1.22%) |
Dec 23, 2009 | 14.73 | 14.80 | 14.45 | 14.70 | 2,542,617 | -0.03(-0.20%) |
Dec 22, 2009 | 14.11 | 14.74 | 14.07 | 14.73 | 4,401,889 | +0.66(+4.69%) |
Dec 21, 2009 | 13.73 | 14.09 | 13.68 | 14.07 | 2,898,243 | +0.41(+3.00%) |
Dec 18, 2009 | 13.47 | 13.69 | 13.26 | 13.66 | 6,409,520 | +0.18(+1.34%) |
Dec 17, 2009 | 13.86 | 13.91 | 13.47 | 13.48 | 4,843,513 | -0.46(-3.30%) |
Dec 16, 2009 | 14.01 | 14.10 | 13.91 | 13.94 | 2,065,800 | -0.05(-0.36%) |
Dec 15, 2009 | 14.10 | 14.31 | 13.93 | 13.99 | 4,099,160 | -0.11(-0.78%) |
Dec 14, 2009 | 14.25 | 14.50 | 14.07 | 14.10 | 2,426,012 | -0.25(-1.74%) |
Dec 11, 2009 | 14.36 | 14.44 | 14.25 | 14.35 | 1,579,503 | +0.06(+0.42%) |
Dec 10, 2009 | 14.10 | 14.40 | 14.10 | 14.29 | 1,654,007 | +0.20(+1.42%) |
Dec 09, 2009 | 14.02 | 14.13 | 13.85 | 14.09 | 1,695,797 | +0.01(+0.07%) |
Dec 08, 2009 | 14.23 | 14.24 | 13.93 | 14.08 | 3,018,919 | -0.26(-1.81%) |
Dec 07, 2009 | 14.26 | 14.45 | 14.14 | 14.34 | 2,020,716 | +0.01(+0.07%) |
Dec 04, 2009 | 14.56 | 14.62 | 14.13 | 14.33 | 3,759,149 | +0.09(+0.63%) |
Dec 03, 2009 | 14.43 | 14.59 | 14.23 | 14.24 | 3,391,346 | -0.17(-1.18%) |
Dec 02, 2009 | 14.48 | 14.66 | 14.29 | 14.41 | 3,539,484 | -0.19(-1.30%) |
Dec 01, 2009 | 14.55 | 14.81 | 14.47 | 14.60 | 4,036,236 | +0.13(+0.90%) |
Nov 30, 2009 | 14.46 | 14.48 | 14.23 | 14.47 | 3,954,736 | +0.05(+0.35%) |
Nov 27, 2009 | 14.41 | 14.57 | 14.18 | 14.42 | 1,273,034 | -0.28(-1.90%) |
Nov 25, 2009 | 14.70 | 14.82 | 14.57 | 14.70 | 2,488,932 | +0.14(+0.96%) |
Nov 24, 2009 | 14.28 | 14.77 | 14.26 | 14.56 | 4,341,778 | +0.28(+1.96%) |
Nov 23, 2009 | 14.45 | 14.90 | 14.19 | 14.28 | 4,559,829 | -0.11(-0.76%) |
Nov 20, 2009 | 14.40 | 14.61 | 14.13 | 14.39 | 9,787,786 | -0.68(-4.51%) |
Nov 19, 2009 | 15.33 | 15.38 | 14.98 | 15.07 | 2,334,668 | -0.30(-1.95%) |
Nov 18, 2009 | 15.05 | 15.45 | 15.05 | 15.37 | 3,313,044 | +0.25(+1.65%) |
Nov 17, 2009 | 14.66 | 15.32 | 14.64 | 15.12 | 5,658,963 | -0.55(-3.51%) |
Nov 16, 2009 | 15.64 | 15.94 | 15.63 | 15.67 | 2,309,254 | +0.03(+0.19%) |
Nov 13, 2009 | 15.52 | 15.77 | 15.38 | 15.64 | 2,284,659 | +0.24(+1.56%) |
Nov 12, 2009 | 15.72 | 15.75 | 15.37 | 15.40 | 2,390,123 | -0.35(-2.22%) |
Nov 11, 2009 | 15.82 | 15.85 | 15.39 | 15.75 | 3,946,094 | -0.02(-0.13%) |
Nov 10, 2009 | 14.99 | 15.81 | 14.95 | 15.77 | 6,937,315 | +0.45(+2.94%) |
Nov 09, 2009 | 15.47 | 15.50 | 15.18 | 15.32 | 4,363,690 | +0.19(+1.26%) |
Nov 06, 2009 | 15.28 | 15.40 | 14.90 | 15.13 | 2,448,848 | -0.17(-1.11%) |
Nov 05, 2009 | 15.14 | 15.46 | 15.07 | 15.30 | 3,125,455 | +0.33(+2.20%) |
Nov 04, 2009 | 15.07 | 15.37 | 14.88 | 14.97 | 4,877,981 | +0.33(+2.25%) |
Nov 03, 2009 | 14.83 | 14.89 | 14.55 | 14.64 | 3,503,624 | -0.22(-1.48%) |
Nov 02, 2009 | 14.83 | 15.02 | 14.55 | 14.86 | 3,330,077 | +0.08(+0.54%) |
Oct 30, 2009 | 15.23 | 15.30 | 14.74 | 14.78 | 3,853,723 | -0.55(-3.59%) |
Oct 29, 2009 | 14.95 | 15.38 | 14.65 | 15.33 | 2,832,618 | +0.51(+3.44%) |
Oct 28, 2009 | 15.27 | 15.37 | 14.80 | 14.82 | 2,892,932 | -0.43(-2.82%) |
Oct 27, 2009 | 15.59 | 15.77 | 15.18 | 15.25 | 3,370,358 | -0.29(-1.87%) |
Oct 26, 2009 | 15.56 | 15.81 | 15.37 | 15.54 | 2,166,540 | -0.05(-0.32%) |
Oct 23, 2009 | 15.58 | 15.98 | 15.52 | 15.59 | 3,130,610 | -0.46(-2.87%) |
Oct 22, 2009 | 15.68 | 16.19 | 15.53 | 16.05 | 2,947,082 | +0.42(+2.69%) |
Oct 21, 2009 | 15.62 | 16.33 | 15.61 | 15.63 | 4,972,595 | -0.06(-0.38%) |
Oct 20, 2009 | 15.81 | 16.56 | 15.57 | 15.69 | 7,195,401 | -0.96(-5.77%) |
Oct 19, 2009 | 16.50 | 16.69 | 16.21 | 16.65 | 3,314,752 | +0.23(+1.40%) |
Oct 16, 2009 | 16.88 | 16.90 | 16.41 | 16.42 | 4,054,393 | -0.50(-2.96%) |
Oct 15, 2009 | 16.77 | 16.96 | 16.69 | 16.92 | 1,944,840 | +0.07(+0.42%) |
Oct 14, 2009 | 16.66 | 16.90 | 16.56 | 16.85 | 3,126,715 | +0.20(+1.20%) |
Oct 13, 2009 | 16.61 | 16.74 | 16.53 | 16.65 | 2,354,676 | -0.04(-0.24%) |
Oct 12, 2009 | 16.80 | 16.87 | 16.61 | 16.69 | 2,635,571 | +0.00(+0.00%) |
Oct 09, 2009 | 16.59 | 16.69 | 16.35 | 16.69 | 2,128,629 | -0.03(-0.18%) |
Oct 08, 2009 | 16.53 | 16.76 | 16.37 | 16.72 | 2,563,983 | +0.14(+0.84%) |
Oct 07, 2009 | 16.50 | 16.67 | 16.37 | 16.58 | 1,591,594 | +0.04(+0.24%) |
Oct 06, 2009 | 16.20 | 16.68 | 15.84 | 16.54 | 3,159,563 | +0.41(+2.54%) |
Oct 05, 2009 | 16.20 | 16.42 | 15.98 | 16.13 | 2,745,554 | -0.10(-0.62%) |
Oct 02, 2009 | 15.90 | 16.44 | 15.80 | 16.23 | 3,403,749 | +0.29(+1.82%) |