Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.55 | 14.48 | 14.48 | 14.48 | 2,898,152 | +0.06(+0.44%) |
Dec 30, 2009 | 14.29 | 14.46 | 14.19 | 14.41 | 2,998,276 | -0.04(-0.27%) |
Dec 29, 2009 | 14.74 | 14.84 | 14.44 | 14.45 | 3,798,822 | -0.13(-0.86%) |
Dec 28, 2009 | 14.85 | 14.97 | 14.48 | 14.58 | 3,141,438 | -0.19(-1.28%) |
Dec 24, 2009 | 14.90 | 14.93 | 14.70 | 14.77 | 2,438,974 | -0.05(-0.32%) |
Dec 23, 2009 | 14.41 | 14.94 | 14.34 | 14.81 | 7,874,898 | +0.60(+4.21%) |
Dec 22, 2009 | 14.02 | 14.30 | 13.93 | 14.22 | 6,708,817 | +0.12(+0.84%) |
Dec 21, 2009 | 14.37 | 14.41 | 13.91 | 14.10 | 7,084,540 | -0.05(-0.33%) |
Dec 18, 2009 | 13.90 | 14.24 | 13.77 | 14.15 | 13,393,198 | +0.04(+0.28%) |
Dec 17, 2009 | 14.63 | 14.70 | 14.07 | 14.11 | 13,175,274 | -0.96(-6.37%) |
Dec 16, 2009 | 15.00 | 15.08 | 14.79 | 15.07 | 8,605,368 | +0.26(+1.75%) |
Dec 15, 2009 | 14.98 | 15.14 | 14.74 | 14.81 | 6,539,080 | -0.28(-1.83%) |
Dec 14, 2009 | 15.18 | 15.20 | 15.05 | 15.08 | 5,955,051 | -0.05(-0.31%) |
Dec 11, 2009 | 15.74 | 15.74 | 14.93 | 15.13 | 7,874,156 | -0.47(-3.03%) |
Dec 10, 2009 | 15.70 | 15.85 | 15.32 | 15.60 | 7,206,203 | +0.06(+0.35%) |
Dec 09, 2009 | 15.13 | 15.64 | 15.12 | 15.55 | 10,549,368 | +0.49(+3.24%) |
Dec 08, 2009 | 15.43 | 15.59 | 15.00 | 15.06 | 9,578,964 | -0.68(-4.30%) |
Dec 07, 2009 | 15.61 | 16.15 | 15.52 | 15.73 | 10,457,608 | -0.37(-2.30%) |
Dec 04, 2009 | 16.55 | 16.64 | 15.69 | 16.10 | 15,367,353 | -0.80(-4.75%) |
Dec 03, 2009 | 17.09 | 17.25 | 16.73 | 16.91 | 12,352,461 | -0.38(-2.18%) |
Dec 02, 2009 | 16.91 | 17.67 | 16.84 | 17.28 | 17,924,906 | +0.68(+4.12%) |
Dec 01, 2009 | 16.32 | 16.89 | 16.32 | 16.60 | 19,985,042 | +0.85(+5.39%) |
Nov 30, 2009 | 15.18 | 15.88 | 15.14 | 15.75 | 11,744,769 | +0.51(+3.36%) |
Nov 27, 2009 | 15.07 | 15.66 | 14.70 | 15.24 | 7,875,575 | -0.73(-4.58%) |
Nov 25, 2009 | 15.66 | 15.98 | 15.56 | 15.97 | 7,380,338 | +0.64(+4.16%) |
Nov 24, 2009 | 15.54 | 15.54 | 15.10 | 15.33 | 6,245,862 | -0.08(-0.51%) |
Nov 23, 2009 | 15.55 | 15.90 | 15.31 | 15.41 | 10,488,703 | +0.35(+2.35%) |
Nov 20, 2009 | 15.10 | 15.22 | 14.72 | 15.06 | 8,228,463 | -0.25(-1.64%) |
Nov 19, 2009 | 14.95 | 15.33 | 14.58 | 15.31 | 8,517,524 | +0.24(+1.57%) |
Nov 18, 2009 | 15.53 | 15.58 | 14.96 | 15.07 | 8,726,547 | -0.29(-1.89%) |
Nov 17, 2009 | 15.30 | 15.38 | 15.07 | 15.37 | 6,518,775 | -0.12(-0.76%) |
Nov 16, 2009 | 15.44 | 15.73 | 15.37 | 15.48 | 9,773,801 | +0.39(+2.55%) |
Nov 13, 2009 | 14.84 | 15.22 | 14.66 | 15.10 | 8,974,460 | +0.29(+1.97%) |
Nov 12, 2009 | 15.21 | 15.34 | 14.71 | 14.81 | 9,378,435 | -0.62(-4.03%) |
Nov 11, 2009 | 15.76 | 15.88 | 15.36 | 15.43 | 10,301,272 | +0.21(+1.40%) |
Nov 10, 2009 | 15.27 | 15.45 | 14.89 | 15.22 | 8,058,832 | -0.06(-0.36%) |
Nov 09, 2009 | 15.36 | 15.64 | 15.23 | 15.27 | 12,215,873 | +0.59(+4.02%) |
Nov 06, 2009 | 14.71 | 15.15 | 14.62 | 14.68 | 9,534,246 | +0.09(+0.59%) |
Nov 05, 2009 | 14.87 | 14.98 | 14.58 | 14.59 | 9,973,970 | -0.24(-1.64%) |
Nov 04, 2009 | 14.52 | 15.14 | 14.44 | 14.84 | 25,450,802 | +0.64(+4.49%) |
Nov 03, 2009 | 14.13 | 14.52 | 13.72 | 14.20 | 27,515,054 | -0.65(-4.40%) |
Nov 02, 2009 | 14.83 | 14.95 | 14.04 | 14.85 | 15,458,429 | +0.24(+1.61%) |
Oct 30, 2009 | 14.53 | 14.75 | 14.09 | 14.62 | 19,444,600 | -0.02(-0.16%) |
Oct 29, 2009 | 14.41 | 15.02 | 14.29 | 14.64 | 17,358,316 | +0.48(+3.39%) |
Oct 28, 2009 | 14.89 | 15.10 | 14.04 | 14.16 | 23,687,448 | -0.87(-5.81%) |
Oct 27, 2009 | 15.68 | 15.68 | 14.82 | 15.03 | 21,551,314 | -0.97(-6.05%) |
Oct 26, 2009 | 16.80 | 17.01 | 15.84 | 16.00 | 14,301,875 | -0.81(-4.82%) |
Oct 23, 2009 | 16.88 | 16.97 | 16.68 | 16.81 | 11,973,824 | -0.27(-1.57%) |
Oct 22, 2009 | 17.28 | 17.43 | 16.95 | 17.08 | 11,672,629 | -0.29(-1.68%) |
Oct 21, 2009 | 17.52 | 18.02 | 17.36 | 17.37 | 13,051,451 | -0.32(-1.82%) |
Oct 20, 2009 | 17.53 | 17.78 | 17.50 | 17.69 | 9,143,720 | -0.65(-3.56%) |
Oct 19, 2009 | 18.32 | 18.45 | 17.91 | 18.35 | 5,217,784 | +0.14(+0.78%) |
Oct 16, 2009 | 17.84 | 18.40 | 17.79 | 18.21 | 7,505,916 | +0.16(+0.87%) |
Oct 15, 2009 | 18.12 | 18.35 | 17.95 | 18.05 | 6,619,305 | -0.40(-2.17%) |
Oct 14, 2009 | 18.74 | 18.81 | 18.39 | 18.45 | 8,131,071 | -0.13(-0.72%) |
Oct 13, 2009 | 18.18 | 18.70 | 17.94 | 18.58 | 11,115,239 | +0.39(+2.16%) |
Oct 12, 2009 | 18.37 | 18.46 | 18.00 | 18.19 | 5,136,857 | +0.02(+0.13%) |
Oct 09, 2009 | 17.88 | 18.28 | 17.82 | 18.17 | 8,535,851 | +0.17(+0.96%) |
Oct 08, 2009 | 17.84 | 18.30 | 17.57 | 17.99 | 10,420,832 | +0.35(+1.96%) |
Oct 07, 2009 | 17.56 | 17.73 | 17.14 | 17.65 | 12,563,312 | +0.29(+1.68%) |
Oct 06, 2009 | 17.12 | 18.10 | 17.07 | 17.36 | 16,770,887 | +0.77(+4.65%) |
Oct 05, 2009 | 16.32 | 16.73 | 16.12 | 16.58 | 7,642,481 | +0.51(+3.18%) |
Oct 02, 2009 | 15.99 | 16.76 | 15.99 | 16.07 | 9,898,000 | -0.19(-1.16%) |