Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.54 | 16.28 | 16.28 | 16.28 | 4,109,524 | -0.22(-1.34%) |
Dec 30, 2009 | 16.50 | 16.53 | 16.39 | 16.50 | 3,303,670 | -0.02(-0.15%) |
Dec 29, 2009 | 16.54 | 16.64 | 16.49 | 16.52 | 3,473,927 | +0.05(+0.32%) |
Dec 28, 2009 | 16.50 | 16.63 | 16.40 | 16.47 | 4,309,377 | +0.00(+0.02%) |
Dec 24, 2009 | 16.46 | 16.54 | 16.32 | 16.47 | 1,796,600 | +0.07(+0.41%) |
Dec 23, 2009 | 16.40 | 16.45 | 16.28 | 16.40 | 4,060,643 | +0.10(+0.58%) |
Dec 22, 2009 | 16.35 | 16.44 | 16.18 | 16.31 | 7,087,080 | +0.05(+0.32%) |
Dec 21, 2009 | 16.32 | 16.46 | 16.22 | 16.25 | 6,564,642 | +0.01(+0.04%) |
Dec 18, 2009 | 16.32 | 16.34 | 16.03 | 16.25 | 10,658,894 | +0.04(+0.22%) |
Dec 17, 2009 | 16.49 | 16.53 | 16.21 | 16.21 | 7,851,961 | -0.58(-3.44%) |
Dec 16, 2009 | 16.59 | 16.81 | 16.54 | 16.79 | 9,960,048 | +0.33(+2.03%) |
Dec 15, 2009 | 16.53 | 16.72 | 16.41 | 16.45 | 9,170,217 | -0.14(-0.83%) |
Dec 14, 2009 | 16.56 | 16.60 | 16.49 | 16.59 | 8,676,321 | +0.21(+1.27%) |
Dec 11, 2009 | 16.37 | 16.42 | 16.18 | 16.38 | 7,289,868 | +0.04(+0.26%) |
Dec 10, 2009 | 16.22 | 16.47 | 16.14 | 16.34 | 11,388,465 | +0.26(+1.64%) |
Dec 09, 2009 | 16.19 | 16.21 | 15.84 | 16.08 | 9,272,061 | -0.05(-0.31%) |
Dec 08, 2009 | 16.16 | 16.34 | 16.04 | 16.13 | 9,810,797 | +0.03(+0.20%) |
Dec 07, 2009 | 16.18 | 16.39 | 16.02 | 16.09 | 8,693,455 | -0.04(-0.22%) |
Dec 04, 2009 | 16.27 | 16.43 | 15.84 | 16.13 | 12,723,462 | +0.14(+0.86%) |
Dec 03, 2009 | 16.54 | 16.68 | 15.96 | 15.99 | 12,616,292 | -0.45(-2.76%) |
Dec 02, 2009 | 16.37 | 16.57 | 16.15 | 16.45 | 9,071,270 | +0.12(+0.71%) |
Dec 01, 2009 | 16.20 | 16.56 | 16.09 | 16.33 | 13,757,256 | +0.13(+0.80%) |
Nov 30, 2009 | 15.79 | 16.26 | 15.73 | 16.20 | 17,150,408 | +0.84(+5.45%) |
Nov 27, 2009 | 15.55 | 15.63 | 15.31 | 15.36 | 6,298,221 | -0.63(-3.92%) |
Nov 25, 2009 | 15.78 | 16.03 | 15.70 | 15.99 | 6,833,760 | +0.41(+2.64%) |
Nov 24, 2009 | 15.73 | 15.79 | 15.51 | 15.58 | 9,618,383 | -0.22(-1.38%) |
Nov 23, 2009 | 15.80 | 15.92 | 15.71 | 15.79 | 10,064,830 | +0.27(+1.77%) |
Nov 20, 2009 | 15.70 | 15.87 | 15.47 | 15.52 | 13,507,275 | +0.09(+0.59%) |
Nov 19, 2009 | 15.71 | 15.73 | 15.21 | 15.43 | 12,133,629 | -0.39(-2.45%) |
Nov 18, 2009 | 15.87 | 15.97 | 15.66 | 15.82 | 7,290,698 | -0.11(-0.66%) |
Nov 17, 2009 | 15.94 | 15.97 | 15.71 | 15.92 | 7,090,484 | -0.05(-0.29%) |
Nov 16, 2009 | 15.81 | 16.09 | 15.79 | 15.97 | 8,229,635 | +0.26(+1.64%) |
Nov 13, 2009 | 15.64 | 15.89 | 15.55 | 15.71 | 7,989,442 | +0.19(+1.25%) |
Nov 12, 2009 | 15.78 | 15.79 | 15.48 | 15.52 | 10,700,183 | -0.30(-1.89%) |
Nov 11, 2009 | 15.62 | 15.85 | 15.57 | 15.82 | 10,607,675 | +0.33(+2.14%) |
Nov 10, 2009 | 15.31 | 15.57 | 15.24 | 15.49 | 9,077,570 | +0.02(+0.16%) |
Nov 09, 2009 | 15.09 | 15.48 | 15.01 | 15.46 | 10,660,360 | +0.61(+4.12%) |
Nov 06, 2009 | 14.70 | 14.96 | 14.57 | 14.85 | 8,048,157 | +0.01(+0.05%) |
Nov 05, 2009 | 14.76 | 15.03 | 14.55 | 14.84 | 12,681,940 | +0.28(+1.93%) |
Nov 04, 2009 | 14.77 | 15.01 | 14.48 | 14.56 | 12,469,528 | -0.05(-0.34%) |
Nov 03, 2009 | 14.29 | 14.62 | 14.10 | 14.61 | 14,675,103 | +0.07(+0.46%) |
Nov 02, 2009 | 14.68 | 14.94 | 14.21 | 14.54 | 10,094,798 | -0.06(-0.41%) |
Oct 30, 2009 | 15.07 | 15.17 | 14.44 | 14.60 | 18,510,494 | -0.59(-3.89%) |
Oct 29, 2009 | 14.83 | 15.28 | 14.69 | 15.19 | 20,503,624 | +0.91(+6.38%) |
Oct 28, 2009 | 14.80 | 14.96 | 14.25 | 14.28 | 18,949,296 | -0.61(-4.09%) |
Oct 27, 2009 | 15.14 | 15.34 | 14.84 | 14.89 | 12,563,857 | -0.20(-1.33%) |
Oct 26, 2009 | 15.61 | 15.75 | 14.98 | 15.09 | 10,739,800 | -0.54(-3.45%) |
Oct 23, 2009 | 15.78 | 15.83 | 15.56 | 15.63 | 9,077,158 | -0.45(-2.78%) |
Oct 22, 2009 | 15.76 | 16.11 | 15.59 | 16.08 | 9,615,573 | +0.30(+1.92%) |
Oct 21, 2009 | 16.08 | 16.33 | 15.75 | 15.77 | 9,263,241 | -0.32(-1.97%) |
Oct 20, 2009 | 16.05 | 16.15 | 16.00 | 16.09 | 10,892,341 | -0.17(-1.04%) |
Oct 19, 2009 | 15.99 | 16.41 | 15.97 | 16.26 | 9,786,472 | +0.35(+2.21%) |
Oct 16, 2009 | 15.77 | 16.04 | 15.64 | 15.91 | 11,388,672 | -0.14(-0.86%) |
Oct 15, 2009 | 16.00 | 16.13 | 15.93 | 16.04 | 9,416,396 | -0.11(-0.70%) |
Oct 14, 2009 | 16.08 | 16.25 | 15.97 | 16.16 | 11,163,599 | +0.27(+1.68%) |
Oct 13, 2009 | 16.03 | 16.07 | 15.77 | 15.89 | 12,608,050 | -0.20(-1.23%) |
Oct 12, 2009 | 15.92 | 16.16 | 15.84 | 16.09 | 10,776,207 | +0.25(+1.55%) |
Oct 09, 2009 | 15.25 | 15.85 | 15.25 | 15.84 | 11,042,208 | +0.46(+3.00%) |
Oct 08, 2009 | 15.30 | 15.66 | 15.29 | 15.38 | 10,604,365 | +0.18(+1.20%) |
Oct 07, 2009 | 15.11 | 15.27 | 14.96 | 15.20 | 8,392,382 | +0.06(+0.37%) |
Oct 06, 2009 | 14.92 | 15.39 | 14.86 | 15.14 | 11,093,186 | +0.51(+3.49%) |
Oct 05, 2009 | 14.51 | 14.68 | 14.43 | 14.63 | 11,667,496 | +0.17(+1.14%) |
Oct 02, 2009 | 14.11 | 14.61 | 14.01 | 14.46 | 11,488,993 | +0.14(+0.96%) |