Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.72 | 15.53 | 15.53 | 15.53 | 1,984,100 | -0.28(-1.77%) |
Dec 30, 2009 | 16.00 | 16.20 | 15.76 | 15.81 | 2,959,498 | -0.35(-2.17%) |
Dec 29, 2009 | 16.14 | 16.26 | 16.03 | 16.16 | 2,291,568 | +0.01(+0.06%) |
Dec 28, 2009 | 15.90 | 16.21 | 15.84 | 16.15 | 2,253,631 | +0.26(+1.64%) |
Dec 24, 2009 | 15.89 | 15.96 | 15.80 | 15.89 | 807,989 | +0.11(+0.70%) |
Dec 23, 2009 | 15.30 | 16.31 | 15.27 | 15.78 | 5,492,459 | +0.49(+3.20%) |
Dec 22, 2009 | 15.14 | 15.42 | 15.13 | 15.29 | 3,279,867 | +0.08(+0.53%) |
Dec 21, 2009 | 15.10 | 15.21 | 15.05 | 15.21 | 2,349,539 | +0.11(+0.73%) |
Dec 18, 2009 | 14.92 | 15.11 | 14.85 | 15.10 | 2,396,609 | +0.32(+2.17%) |
Dec 17, 2009 | 14.89 | 14.98 | 14.75 | 14.78 | 2,331,583 | -0.37(-2.44%) |
Dec 16, 2009 | 15.20 | 15.20 | 15.10 | 15.15 | 1,252,444 | -0.06(-0.39%) |
Dec 15, 2009 | 15.15 | 15.28 | 15.04 | 15.21 | 2,059,384 | +0.01(+0.07%) |
Dec 14, 2009 | 15.16 | 15.21 | 15.08 | 15.20 | 1,470,355 | +0.17(+1.13%) |
Dec 11, 2009 | 15.01 | 15.13 | 14.90 | 15.03 | 1,477,891 | -0.02(-0.13%) |
Dec 10, 2009 | 14.96 | 15.13 | 14.90 | 15.05 | 1,876,291 | +0.08(+0.53%) |
Dec 09, 2009 | 14.95 | 15.00 | 14.65 | 14.97 | 2,146,187 | +0.08(+0.54%) |
Dec 08, 2009 | 15.20 | 15.20 | 14.79 | 14.89 | 2,795,138 | +0.09(+0.61%) |
Dec 07, 2009 | 14.90 | 14.96 | 14.78 | 14.80 | 1,099,418 | -0.09(-0.60%) |
Dec 04, 2009 | 15.14 | 15.17 | 14.69 | 14.89 | 1,978,012 | +0.00(+0.00%) |
Dec 03, 2009 | 15.19 | 15.20 | 14.88 | 14.89 | 1,817,118 | -0.25(-1.65%) |
Dec 02, 2009 | 15.20 | 15.36 | 15.10 | 15.14 | 2,580,906 | -0.10(-0.66%) |
Dec 01, 2009 | 15.31 | 15.31 | 14.96 | 15.24 | 4,213,934 | +0.05(+0.33%) |
Nov 30, 2009 | 14.87 | 15.20 | 14.79 | 15.19 | 3,225,434 | +0.19(+1.27%) |
Nov 27, 2009 | 14.31 | 15.13 | 14.26 | 15.00 | 1,978,414 | -0.01(-0.07%) |
Nov 25, 2009 | 15.16 | 15.22 | 14.90 | 15.01 | 2,008,593 | -0.02(-0.13%) |
Nov 24, 2009 | 14.15 | 15.19 | 14.00 | 15.03 | 9,370,955 | +1.28(+9.31%) |
Nov 23, 2009 | 13.91 | 14.16 | 13.65 | 13.75 | 3,187,660 | +0.00(+0.00%) |
Nov 20, 2009 | 13.55 | 13.76 | 13.55 | 13.75 | 1,727,103 | +0.17(+1.25%) |
Nov 19, 2009 | 13.81 | 13.85 | 13.46 | 13.58 | 1,537,352 | -0.33(-2.37%) |
Nov 18, 2009 | 13.99 | 14.02 | 13.75 | 13.91 | 1,795,903 | -0.09(-0.64%) |
Nov 17, 2009 | 13.85 | 14.05 | 13.74 | 14.00 | 1,708,372 | +0.00(+0.00%) |
Nov 16, 2009 | 13.86 | 14.08 | 13.80 | 14.00 | 2,461,205 | +0.26(+1.89%) |
Nov 13, 2009 | 13.83 | 13.96 | 13.69 | 13.74 | 3,325,643 | +0.02(+0.15%) |
Nov 12, 2009 | 14.07 | 14.21 | 13.71 | 13.72 | 1,670,995 | -0.41(-2.90%) |
Nov 11, 2009 | 14.22 | 14.24 | 13.90 | 14.13 | 2,105,007 | +0.02(+0.14%) |
Nov 10, 2009 | 14.10 | 14.18 | 13.93 | 14.11 | 858,590 | +0.00(+0.00%) |
Nov 09, 2009 | 13.80 | 14.16 | 13.80 | 14.11 | 1,462,829 | +0.35(+2.54%) |
Nov 06, 2009 | 13.76 | 14.00 | 13.65 | 13.76 | 1,072,079 | -0.21(-1.50%) |
Nov 05, 2009 | 13.69 | 13.98 | 13.54 | 13.97 | 1,448,025 | +0.37(+2.72%) |
Nov 04, 2009 | 13.58 | 13.80 | 13.47 | 13.60 | 1,560,598 | +0.05(+0.37%) |
Nov 03, 2009 | 13.25 | 13.57 | 13.25 | 13.55 | 1,841,886 | +0.12(+0.89%) |
Nov 02, 2009 | 13.19 | 13.60 | 13.15 | 13.43 | 2,582,807 | +0.32(+2.44%) |
Oct 30, 2009 | 13.77 | 13.77 | 13.11 | 13.11 | 2,887,736 | -0.62(-4.52%) |
Oct 29, 2009 | 13.50 | 13.76 | 13.50 | 13.73 | 2,099,298 | +0.38(+2.85%) |
Oct 28, 2009 | 14.02 | 14.10 | 13.34 | 13.35 | 3,131,038 | -0.74(-5.25%) |
Oct 27, 2009 | 14.31 | 14.50 | 14.03 | 14.09 | 2,569,267 | -0.28(-1.95%) |
Oct 26, 2009 | 14.54 | 14.79 | 14.28 | 14.37 | 2,059,541 | -0.26(-1.78%) |
Oct 23, 2009 | 14.71 | 14.94 | 14.56 | 14.63 | 1,756,261 | -0.11(-0.75%) |
Oct 22, 2009 | 14.62 | 14.77 | 14.20 | 14.74 | 3,485,753 | +0.04(+0.27%) |
Oct 21, 2009 | 15.19 | 15.22 | 14.63 | 14.70 | 5,828,658 | -0.88(-5.65%) |
Oct 20, 2009 | 15.49 | 15.62 | 15.38 | 15.58 | 1,525,663 | -0.07(-0.45%) |
Oct 19, 2009 | 15.27 | 15.68 | 15.27 | 15.65 | 1,547,481 | +0.38(+2.49%) |
Oct 16, 2009 | 15.32 | 15.42 | 14.99 | 15.27 | 2,485,450 | -0.19(-1.23%) |
Oct 15, 2009 | 15.71 | 15.71 | 15.38 | 15.46 | 2,405,158 | -0.28(-1.78%) |
Oct 14, 2009 | 15.42 | 15.86 | 15.32 | 15.74 | 5,251,013 | +0.47(+3.08%) |
Oct 13, 2009 | 15.30 | 15.56 | 15.12 | 15.27 | 4,610,401 | -0.01(-0.07%) |
Oct 12, 2009 | 15.10 | 15.31 | 14.95 | 15.28 | 4,112,463 | +0.42(+2.83%) |
Oct 09, 2009 | 14.61 | 15.00 | 14.60 | 14.86 | 3,676,538 | +0.11(+0.75%) |
Oct 08, 2009 | 14.42 | 14.78 | 14.26 | 14.75 | 3,831,421 | +0.31(+2.15%) |
Oct 07, 2009 | 14.81 | 14.81 | 14.33 | 14.44 | 4,855,938 | -0.36(-2.43%) |
Oct 06, 2009 | 14.48 | 14.85 | 14.40 | 14.80 | 3,023,291 | +0.48(+3.35%) |
Oct 05, 2009 | 14.00 | 14.38 | 13.75 | 14.32 | 1,818,064 | +0.31(+2.21%) |
Oct 02, 2009 | 13.89 | 14.12 | 13.75 | 14.01 | 2,406,401 | -0.10(-0.71%) |