Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.21 | 16.29 | 15.95 | 16.03 | 4,403,084 | -0.30(-1.85%) |
Dec 30, 2009 | 16.42 | 16.50 | 16.23 | 16.34 | 3,354,071 | +0.01(+0.05%) |
Dec 29, 2009 | 16.39 | 16.61 | 16.25 | 16.33 | 4,783,674 | -0.93(-5.40%) |
Dec 28, 2009 | 17.33 | 17.56 | 17.18 | 17.26 | 4,525,385 | +0.78(+4.74%) |
Dec 25, 2009 | 16.23 | 16.56 | 16.23 | 16.48 | 2,527,825 | +0.37(+2.27%) |
Dec 24, 2009 | 16.53 | 16.63 | 16.09 | 16.11 | 6,278,848 | -0.45(-2.73%) |
Dec 23, 2009 | 16.79 | 16.83 | 16.50 | 16.57 | 6,826,323 | -0.30(-1.79%) |
Dec 22, 2009 | 16.66 | 16.88 | 16.51 | 16.87 | 5,745,218 | -0.87(-4.90%) |
Dec 21, 2009 | 17.61 | 17.85 | 17.45 | 17.74 | 5,435,116 | +1.39(+8.48%) |
Dec 18, 2009 | 16.41 | 16.84 | 16.29 | 16.35 | 9,969,588 | -0.21(-1.29%) |
Dec 17, 2009 | 16.85 | 17.02 | 16.45 | 16.57 | 9,610,897 | -0.12(-0.71%) |
Dec 16, 2009 | 17.56 | 17.62 | 16.53 | 16.69 | 15,315,086 | -1.02(-5.74%) |
Dec 15, 2009 | 17.80 | 17.80 | 17.30 | 17.70 | 4,819,292 | -1.01(-5.40%) |
Dec 14, 2009 | 18.37 | 18.72 | 18.35 | 18.71 | 4,559,089 | +1.30(+7.44%) |
Dec 11, 2009 | 17.68 | 17.79 | 17.35 | 17.42 | 5,061,187 | -0.22(-1.26%) |
Dec 10, 2009 | 18.10 | 18.10 | 17.59 | 17.64 | 5,763,215 | -0.24(-1.33%) |
Dec 09, 2009 | 17.72 | 18.15 | 17.66 | 17.88 | 5,388,037 | -0.10(-0.53%) |
Dec 08, 2009 | 18.09 | 18.29 | 17.85 | 17.97 | 6,940,224 | -1.03(-5.40%) |
Dec 07, 2009 | 19.12 | 19.33 | 18.86 | 19.00 | 6,565,604 | +1.24(+6.98%) |
Dec 04, 2009 | 18.33 | 18.51 | 17.72 | 17.76 | 17,555,582 | -0.75(-4.04%) |
Dec 03, 2009 | 18.99 | 19.14 | 18.19 | 18.51 | 21,378,720 | +0.07(+0.39%) |
Dec 02, 2009 | 18.84 | 18.97 | 18.36 | 18.43 | 12,088,632 | -0.34(-1.82%) |
Dec 01, 2009 | 17.98 | 18.83 | 17.96 | 18.78 | 10,508,631 | -1.07(-5.40%) |
Nov 30, 2009 | 19.01 | 19.91 | 18.98 | 19.85 | 9,941,408 | +0.87(+4.60%) |
Nov 27, 2009 | 18.48 | 19.17 | 18.42 | 18.97 | 6,516,845 | +0.94(+5.24%) |
Nov 26, 2009 | 18.30 | 18.35 | 17.98 | 18.03 | 5,835,133 | -0.11(-0.61%) |
Nov 25, 2009 | 18.28 | 18.61 | 18.04 | 18.14 | 12,354,597 | -0.25(-1.34%) |
Nov 24, 2009 | 17.68 | 18.54 | 17.68 | 18.39 | 14,276,012 | -1.06(-5.44%) |
Nov 23, 2009 | 18.70 | 19.61 | 18.70 | 19.44 | 13,499,533 | +2.08(+11.99%) |
Nov 20, 2009 | 17.02 | 17.46 | 17.02 | 17.36 | 9,968,441 | -0.06(-0.36%) |
Nov 19, 2009 | 17.37 | 17.83 | 17.14 | 17.42 | 17,768,430 | +0.06(+0.37%) |
Nov 18, 2009 | 16.55 | 17.43 | 16.51 | 17.36 | 16,673,374 | +0.75(+4.54%) |
Nov 17, 2009 | 16.23 | 16.69 | 16.12 | 16.61 | 11,584,142 | -0.96(-5.44%) |
Nov 16, 2009 | 17.17 | 17.65 | 17.05 | 17.56 | 10,954,119 | +1.48(+9.20%) |
Nov 13, 2009 | 16.63 | 16.72 | 16.01 | 16.08 | 9,833,338 | -0.65(-3.89%) |
Nov 12, 2009 | 16.28 | 16.83 | 16.16 | 16.73 | 8,967,316 | +0.62(+3.84%) |
Nov 11, 2009 | 16.60 | 16.64 | 15.95 | 16.11 | 8,626,725 | -0.56(-3.38%) |
Nov 10, 2009 | 16.11 | 16.69 | 15.84 | 16.68 | 9,179,730 | -0.96(-5.44%) |
Nov 09, 2009 | 17.04 | 17.65 | 16.75 | 17.64 | 8,680,365 | +1.54(+9.56%) |
Nov 06, 2009 | 15.55 | 16.11 | 15.33 | 16.10 | 12,747,315 | +0.66(+4.27%) |
Nov 05, 2009 | 15.96 | 16.58 | 15.40 | 15.44 | 13,000,902 | -0.17(-1.12%) |
Nov 04, 2009 | 15.51 | 15.84 | 15.30 | 15.61 | 9,587,181 | -0.17(-1.11%) |
Nov 03, 2009 | 15.33 | 16.14 | 15.20 | 15.79 | 15,480,359 | -0.91(-5.44%) |
Nov 02, 2009 | 16.21 | 17.07 | 16.08 | 16.70 | 14,638,334 | +1.52(+10.01%) |
Oct 30, 2009 | 15.69 | 16.19 | 15.01 | 15.18 | 18,181,420 | -0.43(-2.75%) |
Oct 29, 2009 | 15.29 | 15.63 | 15.12 | 15.61 | 8,648,255 | +0.60(+4.02%) |
Oct 28, 2009 | 15.26 | 15.59 | 14.65 | 15.00 | 22,470,608 | -0.24(-1.56%) |
Oct 27, 2009 | 15.80 | 15.99 | 15.09 | 15.24 | 15,869,552 | -0.52(-3.33%) |
Oct 26, 2009 | 16.06 | 16.39 | 15.51 | 15.77 | 24,542,108 | -0.91(-5.43%) |
Oct 23, 2009 | 17.36 | 17.36 | 16.20 | 16.67 | 17,926,448 | -0.68(-3.94%) |
Oct 22, 2009 | 16.90 | 17.82 | 15.92 | 17.35 | 21,023,376 | +0.87(+5.25%) |
Oct 21, 2009 | 16.47 | 17.19 | 16.35 | 16.49 | 13,529,732 | -0.05(-0.29%) |
Oct 20, 2009 | 16.61 | 16.72 | 15.94 | 16.54 | 11,376,010 | -0.21(-1.23%) |
Oct 19, 2009 | 17.30 | 17.41 | 16.49 | 16.74 | 12,050,016 | -0.50(-2.90%) |
Oct 16, 2009 | 17.29 | 17.40 | 16.95 | 17.24 | 9,188,920 | -0.43(-2.43%) |
Oct 15, 2009 | 17.66 | 17.98 | 17.57 | 17.67 | 10,921,972 | -0.17(-0.94%) |
Oct 14, 2009 | 17.97 | 18.03 | 17.67 | 17.84 | 10,812,806 | +0.36(+2.04%) |
Oct 13, 2009 | 17.73 | 17.85 | 17.37 | 17.48 | 8,981,167 | -0.40(-2.22%) |
Oct 12, 2009 | 18.04 | 18.09 | 17.81 | 17.88 | 4,054,235 | +0.01(+0.04%) |
Oct 09, 2009 | 17.66 | 18.00 | 17.60 | 17.87 | 4,752,039 | +0.13(+0.76%) |
Oct 08, 2009 | 17.57 | 17.96 | 17.47 | 17.73 | 8,447,929 | +0.01(+0.04%) |
Oct 07, 2009 | 17.53 | 17.87 | 17.31 | 17.73 | 5,729,115 | +0.05(+0.27%) |
Oct 06, 2009 | 17.54 | 17.91 | 17.16 | 17.68 | 9,817,850 | +0.31(+1.78%) |
Oct 05, 2009 | 17.03 | 17.41 | 16.73 | 17.37 | 8,861,424 | +0.57(+3.40%) |
Oct 02, 2009 | 16.54 | 17.24 | 16.28 | 16.80 | 10,497,523 | -0.06(-0.38%) |