Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.58 | 17.57 | 17.57 | 17.57 | 6,186,763 | +0.02(+0.09%) |
Dec 30, 2009 | 17.58 | 17.68 | 17.45 | 17.56 | 5,089,281 | -0.16(-0.93%) |
Dec 29, 2009 | 17.77 | 17.81 | 17.69 | 17.72 | 4,913,790 | +0.04(+0.23%) |
Dec 28, 2009 | 17.87 | 17.96 | 17.57 | 17.68 | 4,584,390 | -0.14(-0.78%) |
Dec 24, 2009 | 17.86 | 17.94 | 17.75 | 17.82 | 2,346,527 | +0.05(+0.29%) |
Dec 23, 2009 | 17.77 | 17.78 | 17.61 | 17.77 | 4,046,213 | +0.06(+0.32%) |
Dec 22, 2009 | 17.58 | 17.80 | 17.43 | 17.71 | 6,528,409 | +0.09(+0.53%) |
Dec 21, 2009 | 17.77 | 17.83 | 17.40 | 17.62 | 9,272,793 | +0.04(+0.26%) |
Dec 18, 2009 | 17.44 | 17.65 | 17.34 | 17.57 | 9,053,108 | +0.10(+0.56%) |
Dec 17, 2009 | 17.50 | 17.60 | 17.19 | 17.48 | 9,811,510 | -0.22(-1.27%) |
Dec 16, 2009 | 17.88 | 18.02 | 17.63 | 17.70 | 10,594,984 | -0.14(-0.80%) |
Dec 15, 2009 | 17.87 | 18.14 | 17.81 | 17.84 | 6,272,884 | -0.12(-0.65%) |
Dec 14, 2009 | 17.91 | 18.07 | 17.87 | 17.96 | 8,164,589 | +0.21(+1.16%) |
Dec 11, 2009 | 17.81 | 17.92 | 17.70 | 17.75 | 6,538,249 | -0.04(-0.21%) |
Dec 10, 2009 | 17.63 | 17.80 | 17.62 | 17.79 | 8,008,468 | +0.23(+1.32%) |
Dec 09, 2009 | 17.47 | 17.63 | 17.30 | 17.56 | 12,137,604 | +0.08(+0.47%) |
Dec 08, 2009 | 17.97 | 17.97 | 17.43 | 17.48 | 11,063,969 | -0.60(-3.33%) |
Dec 07, 2009 | 18.22 | 18.30 | 18.04 | 18.08 | 7,890,822 | -0.28(-1.53%) |
Dec 04, 2009 | 18.47 | 18.61 | 17.93 | 18.36 | 9,511,873 | +0.19(+1.05%) |
Dec 03, 2009 | 18.41 | 18.52 | 18.14 | 18.17 | 8,559,327 | -0.10(-0.53%) |
Dec 02, 2009 | 18.53 | 18.77 | 18.17 | 18.27 | 20,926,012 | -0.32(-1.73%) |
Dec 01, 2009 | 18.36 | 18.77 | 18.29 | 18.59 | 15,136,957 | +0.49(+2.71%) |
Nov 30, 2009 | 18.06 | 18.17 | 17.88 | 18.10 | 11,761,583 | +0.01(+0.06%) |
Nov 27, 2009 | 17.74 | 18.37 | 17.56 | 18.09 | 6,254,322 | -0.26(-1.41%) |
Nov 25, 2009 | 17.85 | 18.39 | 17.77 | 18.35 | 12,432,186 | +0.58(+3.24%) |
Nov 24, 2009 | 17.85 | 17.96 | 17.68 | 17.77 | 4,798,812 | -0.20(-1.12%) |
Nov 23, 2009 | 17.76 | 18.02 | 17.69 | 17.97 | 6,678,747 | +0.39(+2.19%) |
Nov 20, 2009 | 17.74 | 17.78 | 17.56 | 17.59 | 7,563,229 | -0.22(-1.26%) |
Nov 19, 2009 | 17.77 | 17.87 | 17.54 | 17.81 | 8,142,471 | -0.17(-0.96%) |
Nov 18, 2009 | 18.33 | 18.33 | 17.89 | 17.98 | 11,246,709 | -0.33(-1.82%) |
Nov 17, 2009 | 18.24 | 18.32 | 17.85 | 18.32 | 9,643,146 | -0.10(-0.57%) |
Nov 16, 2009 | 18.20 | 18.66 | 18.07 | 18.42 | 9,251,983 | +0.38(+2.11%) |
Nov 13, 2009 | 18.00 | 18.16 | 17.86 | 18.04 | 13,125,542 | +0.04(+0.25%) |
Nov 12, 2009 | 18.05 | 18.10 | 17.87 | 17.99 | 10,649,971 | -0.09(-0.50%) |
Nov 11, 2009 | 17.99 | 18.29 | 17.98 | 18.08 | 9,577,972 | +0.21(+1.17%) |
Nov 10, 2009 | 17.68 | 17.99 | 17.65 | 17.87 | 9,431,269 | +0.05(+0.27%) |
Nov 09, 2009 | 17.53 | 17.87 | 17.53 | 17.83 | 7,962,693 | +0.47(+2.69%) |
Nov 06, 2009 | 17.29 | 17.47 | 17.25 | 17.36 | 11,163,472 | -0.09(-0.51%) |
Nov 05, 2009 | 17.27 | 17.57 | 17.25 | 17.45 | 14,959,897 | +0.31(+1.83%) |
Nov 04, 2009 | 17.13 | 17.34 | 16.91 | 17.13 | 13,706,599 | +0.27(+1.62%) |
Nov 03, 2009 | 16.51 | 16.95 | 16.46 | 16.86 | 8,740,639 | +0.10(+0.60%) |
Nov 02, 2009 | 16.58 | 17.07 | 16.51 | 16.76 | 14,012,168 | +0.25(+1.52%) |
Oct 30, 2009 | 17.07 | 17.19 | 16.35 | 16.51 | 13,727,180 | -0.52(-3.08%) |
Oct 29, 2009 | 16.76 | 17.14 | 16.56 | 17.03 | 14,601,081 | +0.56(+3.38%) |
Oct 28, 2009 | 16.56 | 16.80 | 16.44 | 16.47 | 15,495,147 | -0.17(-1.03%) |
Oct 27, 2009 | 16.93 | 17.08 | 16.55 | 16.65 | 18,685,206 | -0.52(-3.05%) |
Oct 26, 2009 | 17.50 | 17.74 | 17.13 | 17.17 | 11,186,942 | -0.16(-0.95%) |
Oct 23, 2009 | 17.56 | 17.57 | 17.28 | 17.34 | 11,650,030 | -0.43(-2.40%) |
Oct 22, 2009 | 17.78 | 17.97 | 17.67 | 17.76 | 9,761,359 | -0.09(-0.48%) |
Oct 21, 2009 | 17.84 | 18.17 | 17.77 | 17.85 | 14,653,374 | +0.04(+0.23%) |
Oct 20, 2009 | 17.77 | 17.86 | 17.73 | 17.81 | 11,613,346 | -0.16(-0.92%) |
Oct 19, 2009 | 18.06 | 18.14 | 17.93 | 17.97 | 10,330,437 | -0.04(-0.21%) |
Oct 16, 2009 | 18.11 | 18.16 | 17.81 | 18.01 | 7,980,090 | -0.18(-0.99%) |
Oct 15, 2009 | 18.20 | 18.31 | 18.11 | 18.19 | 8,392,404 | -0.07(-0.41%) |
Oct 14, 2009 | 18.15 | 18.32 | 18.06 | 18.26 | 11,747,303 | +0.36(+2.01%) |
Oct 13, 2009 | 17.78 | 17.99 | 17.63 | 17.90 | 8,261,724 | -0.03(-0.19%) |
Oct 12, 2009 | 17.78 | 17.94 | 17.62 | 17.94 | 8,019,720 | +0.33(+1.87%) |
Oct 09, 2009 | 17.45 | 17.69 | 17.44 | 17.61 | 6,270,663 | +0.09(+0.49%) |
Oct 08, 2009 | 17.32 | 17.71 | 17.30 | 17.52 | 7,577,143 | +0.33(+1.91%) |
Oct 07, 2009 | 17.31 | 17.31 | 16.98 | 17.19 | 7,076,722 | -0.02(-0.09%) |
Oct 06, 2009 | 16.68 | 17.21 | 16.67 | 17.21 | 16,517,393 | +0.83(+5.05%) |
Oct 05, 2009 | 15.95 | 16.42 | 15.78 | 16.38 | 10,146,596 | +0.43(+2.72%) |
Oct 02, 2009 | 15.60 | 16.06 | 15.51 | 15.95 | 13,616,963 | +0.09(+0.59%) |