Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.77 | 19.51 | 19.51 | 19.51 | 2,888,614 | -0.23(-1.14%) |
Dec 30, 2009 | 19.47 | 19.81 | 19.43 | 19.74 | 3,066,500 | +0.26(+1.32%) |
Dec 29, 2009 | 19.70 | 19.70 | 19.39 | 19.48 | 2,936,169 | -0.16(-0.83%) |
Dec 28, 2009 | 19.80 | 19.81 | 19.54 | 19.64 | 2,827,822 | -0.10(-0.51%) |
Dec 24, 2009 | 19.60 | 19.74 | 19.53 | 19.74 | 1,228,363 | +0.23(+1.20%) |
Dec 23, 2009 | 19.60 | 19.60 | 19.38 | 19.51 | 2,712,756 | +0.00(+0.00%) |
Dec 22, 2009 | 19.50 | 19.70 | 19.43 | 19.51 | 3,995,548 | +0.05(+0.24%) |
Dec 21, 2009 | 19.27 | 19.53 | 19.27 | 19.46 | 5,086,393 | +0.27(+1.42%) |
Dec 18, 2009 | 19.05 | 19.27 | 18.91 | 19.19 | 7,167,539 | +0.20(+1.07%) |
Dec 17, 2009 | 19.25 | 19.30 | 18.85 | 18.99 | 7,113,547 | -0.30(-1.53%) |
Dec 16, 2009 | 18.62 | 19.37 | 18.61 | 19.29 | 13,122,165 | +0.68(+3.64%) |
Dec 15, 2009 | 18.55 | 18.77 | 18.45 | 18.61 | 5,572,725 | -0.04(-0.21%) |
Dec 14, 2009 | 18.51 | 18.67 | 18.30 | 18.65 | 5,870,534 | +0.19(+1.05%) |
Dec 11, 2009 | 18.80 | 18.83 | 18.33 | 18.45 | 5,576,700 | -0.22(-1.17%) |
Dec 10, 2009 | 18.72 | 18.90 | 18.62 | 18.67 | 6,119,885 | -0.02(-0.08%) |
Dec 09, 2009 | 18.51 | 18.69 | 18.26 | 18.69 | 9,683,629 | +0.18(+0.97%) |
Dec 08, 2009 | 18.04 | 18.70 | 17.88 | 18.51 | 14,375,063 | +0.41(+2.28%) |
Dec 07, 2009 | 18.21 | 18.40 | 17.99 | 18.09 | 5,250,591 | -0.10(-0.56%) |
Dec 04, 2009 | 18.26 | 18.36 | 17.81 | 18.20 | 10,174,082 | +0.12(+0.69%) |
Dec 03, 2009 | 18.21 | 18.34 | 18.06 | 18.07 | 10,667,643 | -0.19(-1.02%) |
Dec 02, 2009 | 18.20 | 18.46 | 18.12 | 18.26 | 5,223,509 | +0.02(+0.13%) |
Dec 01, 2009 | 17.95 | 18.33 | 17.95 | 18.23 | 7,396,127 | +0.61(+3.45%) |
Nov 30, 2009 | 17.56 | 17.75 | 17.46 | 17.63 | 5,080,116 | +0.01(+0.04%) |
Nov 27, 2009 | 17.39 | 17.77 | 17.29 | 17.62 | 2,312,986 | -0.28(-1.57%) |
Nov 25, 2009 | 17.70 | 17.92 | 17.67 | 17.90 | 4,647,580 | +0.23(+1.28%) |
Nov 24, 2009 | 17.55 | 17.74 | 17.46 | 17.67 | 3,923,948 | +0.14(+0.80%) |
Nov 23, 2009 | 17.56 | 17.73 | 17.42 | 17.53 | 5,713,152 | +0.19(+1.08%) |
Nov 20, 2009 | 17.46 | 17.47 | 17.21 | 17.35 | 4,911,276 | -0.26(-1.46%) |
Nov 19, 2009 | 17.88 | 17.93 | 17.42 | 17.60 | 6,125,617 | -0.47(-2.58%) |
Nov 18, 2009 | 18.21 | 18.27 | 17.91 | 18.07 | 3,759,350 | -0.21(-1.15%) |
Nov 17, 2009 | 18.09 | 18.28 | 18.02 | 18.28 | 3,363,930 | +0.07(+0.38%) |
Nov 16, 2009 | 17.95 | 18.30 | 17.91 | 18.21 | 5,931,731 | +0.35(+1.96%) |
Nov 13, 2009 | 17.81 | 18.01 | 17.66 | 17.86 | 3,903,840 | +0.09(+0.53%) |
Nov 12, 2009 | 17.91 | 18.14 | 17.71 | 17.77 | 4,829,025 | -0.10(-0.57%) |
Nov 11, 2009 | 17.79 | 18.11 | 17.74 | 17.87 | 5,683,753 | +0.26(+1.50%) |
Nov 10, 2009 | 17.53 | 17.84 | 17.48 | 17.60 | 4,836,691 | +0.09(+0.49%) |
Nov 09, 2009 | 17.21 | 17.53 | 17.14 | 17.52 | 4,850,050 | +0.47(+2.79%) |
Nov 06, 2009 | 17.07 | 17.35 | 16.98 | 17.04 | 4,220,867 | -0.12(-0.73%) |
Nov 05, 2009 | 17.07 | 17.44 | 17.07 | 17.17 | 7,199,893 | +0.26(+1.52%) |
Nov 04, 2009 | 16.81 | 17.13 | 16.79 | 16.91 | 7,378,290 | +0.13(+0.79%) |
Nov 03, 2009 | 16.40 | 16.79 | 16.36 | 16.78 | 8,509,535 | -0.16(-0.92%) |
Nov 02, 2009 | 16.85 | 17.01 | 16.58 | 16.93 | 8,690,902 | +0.00(+0.00%) |
Oct 30, 2009 | 17.39 | 17.50 | 16.73 | 16.93 | 15,536,463 | -0.51(-2.94%) |
Oct 29, 2009 | 17.29 | 17.56 | 17.26 | 17.45 | 6,099,025 | +0.24(+1.40%) |
Oct 28, 2009 | 17.66 | 17.71 | 17.19 | 17.21 | 6,711,893 | -0.37(-2.08%) |
Oct 27, 2009 | 17.92 | 18.15 | 17.44 | 17.57 | 6,043,890 | -0.33(-1.83%) |
Oct 26, 2009 | 17.84 | 18.27 | 17.74 | 17.90 | 7,394,045 | +0.06(+0.35%) |
Oct 23, 2009 | 17.94 | 18.25 | 17.76 | 17.84 | 5,744,233 | -0.39(-2.14%) |
Oct 22, 2009 | 17.91 | 18.32 | 17.73 | 18.23 | 7,317,635 | +0.26(+1.43%) |
Oct 21, 2009 | 18.16 | 18.44 | 17.90 | 17.97 | 7,269,916 | -0.33(-1.79%) |
Oct 20, 2009 | 18.14 | 18.51 | 18.11 | 18.30 | 7,181,050 | -0.13(-0.72%) |
Oct 19, 2009 | 18.16 | 18.55 | 18.02 | 18.43 | 5,387,360 | +0.29(+1.59%) |
Oct 16, 2009 | 18.49 | 18.51 | 17.88 | 18.14 | 13,210,198 | -0.31(-1.69%) |
Oct 15, 2009 | 18.41 | 18.59 | 18.20 | 18.45 | 11,054,859 | -0.23(-1.25%) |
Oct 14, 2009 | 18.94 | 19.07 | 18.45 | 18.69 | 16,603,146 | +0.05(+0.29%) |
Oct 13, 2009 | 18.48 | 18.75 | 18.41 | 18.63 | 14,679,345 | +0.19(+1.01%) |
Oct 12, 2009 | 18.40 | 18.48 | 18.13 | 18.44 | 8,432,235 | +0.38(+2.11%) |
Oct 09, 2009 | 17.51 | 18.15 | 17.51 | 18.06 | 6,581,746 | +0.49(+2.79%) |
Oct 08, 2009 | 17.82 | 17.86 | 17.37 | 17.57 | 7,931,267 | -0.15(-0.83%) |
Oct 07, 2009 | 17.94 | 18.01 | 17.60 | 17.72 | 5,896,844 | -0.30(-1.68%) |
Oct 06, 2009 | 17.82 | 18.09 | 17.76 | 18.02 | 7,270,261 | +0.27(+1.54%) |
Oct 05, 2009 | 17.67 | 17.82 | 17.39 | 17.75 | 9,255,501 | +0.50(+2.89%) |
Oct 02, 2009 | 17.39 | 17.58 | 17.17 | 17.25 | 7,913,846 | -0.18(-1.03%) |