Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.99 | 16.92 | 16.92 | 16.92 | 994,222 | -0.01(-0.05%) |
Dec 30, 2009 | 17.00 | 17.09 | 16.92 | 16.92 | 754,052 | -0.17(-1.00%) |
Dec 29, 2009 | 17.03 | 17.18 | 17.00 | 17.09 | 722,477 | +0.08(+0.45%) |
Dec 28, 2009 | 17.23 | 17.35 | 16.87 | 17.02 | 1,082,522 | -0.16(-0.95%) |
Dec 24, 2009 | 16.96 | 17.21 | 16.95 | 17.18 | 359,234 | +0.27(+1.60%) |
Dec 23, 2009 | 16.86 | 16.96 | 16.70 | 16.91 | 1,144,588 | +0.12(+0.74%) |
Dec 22, 2009 | 16.89 | 17.05 | 16.76 | 16.79 | 1,421,299 | -0.11(-0.64%) |
Dec 21, 2009 | 16.90 | 17.14 | 16.88 | 16.89 | 1,007,140 | +0.06(+0.37%) |
Dec 18, 2009 | 16.93 | 17.01 | 16.60 | 16.83 | 1,870,028 | -0.03(-0.18%) |
Dec 17, 2009 | 16.99 | 17.04 | 16.78 | 16.86 | 882,536 | -0.32(-1.84%) |
Dec 16, 2009 | 17.09 | 17.24 | 16.98 | 17.18 | 978,802 | +0.11(+0.67%) |
Dec 15, 2009 | 17.17 | 17.26 | 16.99 | 17.06 | 1,189,959 | -0.17(-0.99%) |
Dec 14, 2009 | 17.23 | 17.30 | 17.19 | 17.23 | 1,325,435 | -0.02(-0.13%) |
Dec 11, 2009 | 17.38 | 17.42 | 17.11 | 17.26 | 1,095,205 | -0.02(-0.09%) |
Dec 10, 2009 | 17.50 | 17.57 | 17.24 | 17.27 | 1,369,207 | -0.10(-0.58%) |
Dec 09, 2009 | 17.34 | 17.42 | 17.13 | 17.37 | 1,106,692 | +0.05(+0.27%) |
Dec 08, 2009 | 17.47 | 17.49 | 17.23 | 17.33 | 1,248,810 | -0.20(-1.15%) |
Dec 07, 2009 | 17.45 | 17.71 | 17.40 | 17.53 | 859,108 | +0.02(+0.13%) |
Dec 04, 2009 | 17.61 | 17.79 | 17.23 | 17.50 | 1,462,197 | +0.22(+1.30%) |
Dec 03, 2009 | 17.51 | 17.64 | 17.22 | 17.28 | 1,400,205 | -0.25(-1.41%) |
Dec 02, 2009 | 17.37 | 17.61 | 17.32 | 17.53 | 1,748,312 | +0.12(+0.67%) |
Dec 01, 2009 | 17.43 | 17.48 | 17.29 | 17.41 | 1,611,781 | +0.16(+0.95%) |
Nov 30, 2009 | 17.21 | 17.35 | 17.08 | 17.25 | 1,284,033 | -0.02(-0.09%) |
Nov 27, 2009 | 17.14 | 17.40 | 16.97 | 17.27 | 551,259 | -0.26(-1.50%) |
Nov 25, 2009 | 17.38 | 17.66 | 17.34 | 17.53 | 1,311,773 | +0.18(+1.03%) |
Nov 24, 2009 | 17.54 | 17.65 | 17.30 | 17.35 | 1,087,619 | -0.13(-0.75%) |
Nov 23, 2009 | 17.43 | 17.66 | 17.40 | 17.48 | 1,196,967 | +0.34(+1.99%) |
Nov 20, 2009 | 16.93 | 17.24 | 16.89 | 17.14 | 1,164,030 | +0.02(+0.14%) |
Nov 19, 2009 | 17.13 | 17.27 | 16.91 | 17.12 | 1,042,903 | -0.26(-1.51%) |
Nov 18, 2009 | 17.43 | 17.54 | 17.26 | 17.38 | 1,387,944 | -0.05(-0.31%) |
Nov 17, 2009 | 17.33 | 17.49 | 17.14 | 17.44 | 1,456,850 | +0.09(+0.54%) |
Nov 16, 2009 | 16.96 | 17.44 | 16.96 | 17.34 | 1,882,054 | +0.47(+2.80%) |
Nov 13, 2009 | 16.74 | 16.89 | 16.65 | 16.87 | 2,433,456 | +0.12(+0.69%) |
Nov 12, 2009 | 17.03 | 17.30 | 16.72 | 16.75 | 1,827,242 | -0.26(-1.50%) |
Nov 11, 2009 | 17.03 | 17.22 | 16.88 | 17.01 | 2,126,876 | +0.14(+0.83%) |
Nov 10, 2009 | 16.88 | 17.00 | 16.81 | 16.87 | 1,691,810 | -0.06(-0.37%) |
Nov 09, 2009 | 16.39 | 16.95 | 16.38 | 16.93 | 1,673,757 | +0.71(+4.39%) |
Nov 06, 2009 | 16.11 | 16.37 | 16.03 | 16.22 | 1,439,529 | +0.01(+0.05%) |
Nov 05, 2009 | 15.75 | 16.24 | 15.75 | 16.21 | 2,429,537 | +0.49(+3.10%) |
Nov 04, 2009 | 16.04 | 16.34 | 15.67 | 15.73 | 2,729,200 | -0.17(-1.07%) |
Nov 03, 2009 | 15.06 | 15.98 | 15.05 | 15.90 | 3,351,664 | +0.69(+4.53%) |
Nov 02, 2009 | 14.95 | 15.50 | 14.93 | 15.21 | 2,592,946 | +0.33(+2.18%) |
Oct 30, 2009 | 15.33 | 15.45 | 14.66 | 14.88 | 2,839,878 | -0.53(-3.42%) |
Oct 29, 2009 | 15.31 | 15.51 | 15.23 | 15.41 | 1,946,386 | +0.24(+1.58%) |
Oct 28, 2009 | 16.44 | 16.55 | 14.96 | 15.17 | 4,220,272 | -0.20(-1.31%) |
Oct 27, 2009 | 15.49 | 15.77 | 15.32 | 15.37 | 1,808,942 | -0.03(-0.20%) |
Oct 26, 2009 | 15.66 | 15.93 | 15.25 | 15.40 | 1,079,862 | -0.26(-1.68%) |
Oct 23, 2009 | 15.71 | 15.76 | 15.55 | 15.66 | 1,254,523 | -0.34(-2.13%) |
Oct 22, 2009 | 15.90 | 16.03 | 15.71 | 16.00 | 1,267,443 | +0.15(+0.93%) |
Oct 21, 2009 | 16.20 | 16.48 | 15.83 | 15.86 | 1,448,651 | -0.35(-2.15%) |
Oct 20, 2009 | 16.10 | 16.22 | 16.09 | 16.20 | 1,579,064 | +0.30(+1.90%) |
Oct 19, 2009 | 15.64 | 15.93 | 15.59 | 15.90 | 793,079 | +0.26(+1.63%) |
Oct 16, 2009 | 15.79 | 15.83 | 15.46 | 15.65 | 844,338 | -0.20(-1.27%) |
Oct 15, 2009 | 15.66 | 15.86 | 15.59 | 15.85 | 1,019,588 | +0.06(+0.39%) |
Oct 14, 2009 | 15.69 | 15.90 | 15.59 | 15.79 | 1,000,051 | +0.28(+1.80%) |
Oct 13, 2009 | 15.32 | 15.55 | 15.28 | 15.51 | 909,849 | +0.17(+1.11%) |
Oct 12, 2009 | 15.50 | 15.51 | 15.29 | 15.34 | 461,233 | +0.02(+0.10%) |
Oct 09, 2009 | 15.26 | 15.32 | 15.07 | 15.32 | 558,806 | +0.09(+0.61%) |
Oct 08, 2009 | 15.14 | 15.35 | 15.04 | 15.23 | 1,145,923 | +0.23(+1.55%) |
Oct 07, 2009 | 14.77 | 15.00 | 14.70 | 15.00 | 1,008,423 | +0.15(+1.04%) |
Oct 06, 2009 | 15.03 | 15.11 | 14.63 | 14.84 | 1,367,224 | -0.02(-0.10%) |
Oct 05, 2009 | 14.58 | 14.88 | 14.49 | 14.86 | 1,237,354 | +0.32(+2.24%) |
Oct 02, 2009 | 14.63 | 14.71 | 14.42 | 14.53 | 1,326,995 | -0.13(-0.90%) |