Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.33 | 15.14 | 15.14 | 15.14 | 3,369,208 | -0.14(-0.90%) |
Dec 30, 2009 | 15.18 | 15.31 | 15.11 | 15.28 | 3,381,775 | +0.02(+0.14%) |
Dec 29, 2009 | 15.34 | 15.38 | 15.23 | 15.26 | 2,649,324 | +0.00(+0.00%) |
Dec 28, 2009 | 15.18 | 15.28 | 15.16 | 15.26 | 2,864,144 | +0.15(+1.00%) |
Dec 24, 2009 | 15.08 | 15.22 | 15.08 | 15.11 | 1,268,279 | +0.01(+0.06%) |
Dec 23, 2009 | 15.04 | 15.11 | 14.95 | 15.10 | 4,172,127 | +0.08(+0.56%) |
Dec 22, 2009 | 14.94 | 15.09 | 14.86 | 15.02 | 4,190,287 | +0.16(+1.07%) |
Dec 21, 2009 | 14.75 | 14.97 | 14.70 | 14.86 | 3,845,542 | +0.18(+1.25%) |
Dec 18, 2009 | 14.69 | 14.85 | 14.64 | 14.68 | 7,811,794 | -0.02(-0.17%) |
Dec 17, 2009 | 14.90 | 14.94 | 14.60 | 14.70 | 13,079,384 | -0.30(-2.01%) |
Dec 16, 2009 | 15.12 | 15.24 | 14.91 | 15.00 | 7,276,647 | -0.04(-0.25%) |
Dec 15, 2009 | 15.23 | 15.23 | 14.95 | 15.04 | 7,112,962 | -0.20(-1.29%) |
Dec 14, 2009 | 15.34 | 15.34 | 15.21 | 15.24 | 4,579,112 | -0.16(-1.06%) |
Dec 11, 2009 | 15.18 | 15.45 | 15.11 | 15.40 | 25,875,772 | +0.24(+1.60%) |
Dec 10, 2009 | 15.11 | 15.21 | 15.04 | 15.16 | 5,696,125 | +0.15(+1.03%) |
Dec 09, 2009 | 15.24 | 15.24 | 14.89 | 15.00 | 7,421,307 | -0.28(-1.81%) |
Dec 08, 2009 | 15.33 | 15.33 | 15.16 | 15.28 | 5,230,806 | -0.07(-0.46%) |
Dec 07, 2009 | 15.23 | 15.54 | 15.21 | 15.35 | 6,877,153 | +0.15(+0.99%) |
Dec 04, 2009 | 15.28 | 15.33 | 15.06 | 15.20 | 6,616,105 | +0.05(+0.33%) |
Dec 03, 2009 | 15.32 | 15.32 | 15.09 | 15.15 | 7,711,902 | -0.14(-0.90%) |
Dec 02, 2009 | 15.04 | 15.36 | 15.04 | 15.29 | 7,186,099 | +0.25(+1.67%) |
Dec 01, 2009 | 15.00 | 15.09 | 14.93 | 15.04 | 7,212,618 | +0.15(+1.01%) |
Nov 30, 2009 | 15.05 | 15.11 | 14.75 | 14.88 | 11,242,899 | -0.30(-1.98%) |
Nov 27, 2009 | 14.90 | 15.26 | 14.89 | 15.19 | 4,272,287 | +0.04(+0.25%) |
Nov 25, 2009 | 14.93 | 15.30 | 14.92 | 15.15 | 8,388,060 | +0.23(+1.54%) |
Nov 24, 2009 | 14.91 | 14.97 | 14.77 | 14.92 | 8,108,661 | +0.05(+0.37%) |
Nov 23, 2009 | 15.09 | 15.09 | 14.81 | 14.86 | 9,106,390 | -0.03(-0.20%) |
Nov 20, 2009 | 14.58 | 14.95 | 14.55 | 14.89 | 10,864,910 | +0.34(+2.36%) |
Nov 19, 2009 | 14.52 | 14.63 | 14.45 | 14.55 | 7,322,541 | +0.06(+0.40%) |
Nov 18, 2009 | 14.57 | 14.61 | 14.44 | 14.49 | 4,737,250 | -0.05(-0.37%) |
Nov 17, 2009 | 14.55 | 14.61 | 14.50 | 14.55 | 3,712,242 | +0.00(+0.00%) |
Nov 16, 2009 | 14.57 | 14.63 | 14.50 | 14.55 | 5,665,914 | +0.05(+0.38%) |
Nov 13, 2009 | 14.30 | 14.55 | 14.27 | 14.49 | 4,753,538 | +0.18(+1.29%) |
Nov 12, 2009 | 14.42 | 14.56 | 14.24 | 14.31 | 6,637,239 | -0.16(-1.10%) |
Nov 11, 2009 | 14.62 | 14.64 | 14.39 | 14.47 | 6,527,474 | -0.06(-0.43%) |
Nov 10, 2009 | 14.55 | 14.64 | 14.50 | 14.53 | 15,175,048 | -0.10(-0.71%) |
Nov 09, 2009 | 14.55 | 14.63 | 14.37 | 14.63 | 5,586,398 | +0.19(+1.30%) |
Nov 06, 2009 | 14.26 | 14.49 | 14.12 | 14.45 | 4,595,163 | +0.11(+0.79%) |
Nov 05, 2009 | 14.01 | 14.45 | 14.01 | 14.33 | 8,035,667 | +0.46(+3.29%) |
Nov 04, 2009 | 13.79 | 13.96 | 13.76 | 13.88 | 5,399,013 | +0.17(+1.25%) |
Nov 03, 2009 | 13.62 | 13.71 | 13.51 | 13.71 | 4,365,834 | +0.01(+0.09%) |
Nov 02, 2009 | 13.62 | 13.77 | 13.50 | 13.69 | 3,849,865 | +0.12(+0.86%) |
Oct 30, 2009 | 13.76 | 13.85 | 13.55 | 13.58 | 6,029,976 | -0.22(-1.58%) |
Oct 29, 2009 | 13.56 | 13.81 | 13.49 | 13.79 | 5,255,115 | +0.29(+2.14%) |
Oct 28, 2009 | 13.64 | 13.74 | 13.50 | 13.50 | 4,914,730 | -0.14(-1.01%) |
Oct 27, 2009 | 13.68 | 13.81 | 13.60 | 13.64 | 4,299,964 | -0.03(-0.24%) |
Oct 26, 2009 | 13.89 | 14.02 | 13.64 | 13.68 | 5,734,293 | -0.18(-1.27%) |
Oct 23, 2009 | 13.92 | 13.93 | 13.82 | 13.85 | 5,461,897 | -0.26(-1.87%) |
Oct 22, 2009 | 14.09 | 14.25 | 14.06 | 14.12 | 5,621,477 | +0.08(+0.57%) |
Oct 21, 2009 | 14.17 | 14.32 | 14.02 | 14.04 | 5,136,281 | -0.15(-1.09%) |
Oct 20, 2009 | 14.07 | 14.20 | 14.01 | 14.19 | 6,047,069 | -0.17(-1.19%) |
Oct 19, 2009 | 14.31 | 14.37 | 14.14 | 14.36 | 5,865,554 | +0.30(+2.14%) |
Oct 16, 2009 | 14.11 | 14.22 | 14.03 | 14.06 | 8,955,358 | -0.15(-1.06%) |
Oct 15, 2009 | 13.96 | 14.22 | 13.89 | 14.21 | 6,167,384 | +0.23(+1.61%) |
Oct 14, 2009 | 14.08 | 14.13 | 13.96 | 13.99 | 5,959,455 | +0.04(+0.30%) |
Oct 13, 2009 | 13.68 | 13.98 | 13.61 | 13.94 | 5,886,334 | +0.23(+1.65%) |
Oct 12, 2009 | 13.74 | 13.79 | 13.63 | 13.72 | 4,200,155 | +0.09(+0.68%) |
Oct 09, 2009 | 13.74 | 13.78 | 13.56 | 13.63 | 3,684,169 | -0.12(-0.85%) |
Oct 08, 2009 | 13.86 | 13.91 | 13.68 | 13.74 | 5,311,618 | -0.04(-0.30%) |
Oct 07, 2009 | 14.06 | 14.08 | 13.68 | 13.78 | 4,774,237 | -0.26(-1.85%) |
Oct 06, 2009 | 14.06 | 14.19 | 13.94 | 14.04 | 6,881,211 | +0.08(+0.54%) |
Oct 05, 2009 | 13.72 | 13.97 | 13.66 | 13.97 | 9,930,116 | +0.33(+2.39%) |
Oct 02, 2009 | 13.93 | 13.95 | 13.59 | 13.64 | 7,231,387 | -0.36(-2.57%) |