Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.30 | 16.09 | 16.09 | 16.09 | 1,097,144 | -0.10(-0.62%) |
Dec 30, 2009 | 16.18 | 16.28 | 16.11 | 16.19 | 998,127 | +0.06(+0.36%) |
Dec 29, 2009 | 16.15 | 16.22 | 16.11 | 16.13 | 904,668 | +0.09(+0.58%) |
Dec 28, 2009 | 16.13 | 16.13 | 15.95 | 16.04 | 626,695 | -0.04(-0.27%) |
Dec 24, 2009 | 16.07 | 16.15 | 15.97 | 16.08 | 281,505 | +0.11(+0.67%) |
Dec 23, 2009 | 15.93 | 16.05 | 15.80 | 15.97 | 1,072,942 | +0.03(+0.18%) |
Dec 22, 2009 | 16.34 | 16.38 | 15.89 | 15.95 | 2,394,144 | -0.39(-2.37%) |
Dec 21, 2009 | 16.27 | 16.53 | 16.10 | 16.33 | 2,572,854 | +0.24(+1.52%) |
Dec 18, 2009 | 16.23 | 16.35 | 16.04 | 16.09 | 3,230,918 | -0.09(-0.58%) |
Dec 17, 2009 | 16.04 | 16.29 | 15.95 | 16.18 | 3,161,940 | +0.06(+0.40%) |
Dec 16, 2009 | 15.84 | 16.15 | 15.82 | 16.12 | 2,794,708 | +0.28(+1.77%) |
Dec 15, 2009 | 15.75 | 15.93 | 15.72 | 15.84 | 2,235,737 | -0.02(-0.14%) |
Dec 14, 2009 | 15.78 | 15.87 | 15.67 | 15.86 | 1,620,777 | +0.01(+0.09%) |
Dec 11, 2009 | 15.74 | 15.85 | 15.62 | 15.85 | 1,703,689 | +0.22(+1.42%) |
Dec 10, 2009 | 15.62 | 15.94 | 15.55 | 15.62 | 2,160,519 | +0.01(+0.09%) |
Dec 09, 2009 | 15.60 | 15.67 | 15.51 | 15.61 | 2,427,270 | +0.10(+0.65%) |
Dec 08, 2009 | 15.64 | 15.64 | 15.32 | 15.51 | 2,015,077 | -0.11(-0.74%) |
Dec 07, 2009 | 15.62 | 15.79 | 15.57 | 15.62 | 2,430,712 | -0.03(-0.18%) |
Dec 04, 2009 | 15.85 | 15.90 | 15.41 | 15.65 | 2,015,546 | +0.00(+0.00%) |
Dec 03, 2009 | 15.93 | 15.94 | 15.61 | 15.65 | 2,761,879 | -0.20(-1.27%) |
Dec 02, 2009 | 16.07 | 16.15 | 15.68 | 15.85 | 4,189,455 | -0.14(-0.90%) |
Dec 01, 2009 | 16.07 | 16.10 | 15.92 | 16.00 | 3,446,131 | +0.03(+0.18%) |
Nov 30, 2009 | 15.88 | 16.00 | 15.67 | 15.97 | 8,345,130 | +0.16(+1.04%) |
Nov 27, 2009 | 15.51 | 15.87 | 15.48 | 15.80 | 1,905,002 | +0.00(+0.00%) |
Nov 25, 2009 | 15.64 | 15.89 | 15.53 | 15.80 | 4,259,691 | +0.48(+3.14%) |
Nov 24, 2009 | 15.31 | 15.79 | 15.29 | 15.32 | 4,844,583 | +0.04(+0.23%) |
Nov 23, 2009 | 15.45 | 15.48 | 15.26 | 15.29 | 2,720,287 | +0.00(+0.00%) |
Nov 20, 2009 | 15.41 | 15.52 | 15.19 | 15.29 | 3,658,415 | -0.13(-0.84%) |
Nov 19, 2009 | 15.26 | 15.58 | 15.17 | 15.41 | 7,518,117 | +0.03(+0.19%) |
Nov 18, 2009 | 15.40 | 15.65 | 15.34 | 15.39 | 29,550,620 | -0.14(-0.92%) |
Nov 17, 2009 | 14.75 | 15.54 | 14.68 | 15.53 | 9,091,758 | +0.87(+5.93%) |
Nov 16, 2009 | 14.50 | 14.79 | 14.44 | 14.66 | 1,587,058 | +0.09(+0.64%) |
Nov 13, 2009 | 14.45 | 14.86 | 14.37 | 14.57 | 2,516,986 | +0.01(+0.10%) |
Nov 12, 2009 | 14.30 | 14.70 | 14.25 | 14.55 | 5,005,160 | +0.26(+1.81%) |
Nov 11, 2009 | 14.53 | 14.56 | 14.29 | 14.29 | 1,454,097 | -0.17(-1.14%) |
Nov 10, 2009 | 14.77 | 14.77 | 14.44 | 14.46 | 943,070 | -0.26(-1.76%) |
Nov 09, 2009 | 14.28 | 14.75 | 14.17 | 14.72 | 2,238,881 | +0.67(+4.81%) |
Nov 06, 2009 | 13.99 | 14.22 | 13.97 | 14.04 | 1,081,934 | -0.02(-0.15%) |
Nov 05, 2009 | 13.89 | 14.08 | 13.89 | 14.06 | 967,832 | +0.22(+1.61%) |
Nov 04, 2009 | 13.89 | 14.14 | 13.84 | 13.84 | 678,662 | -0.04(-0.26%) |
Nov 03, 2009 | 13.69 | 13.93 | 13.69 | 13.88 | 772,263 | +0.21(+1.52%) |
Nov 02, 2009 | 13.71 | 13.82 | 13.62 | 13.67 | 1,037,923 | +0.05(+0.37%) |
Oct 30, 2009 | 13.71 | 13.89 | 13.58 | 13.62 | 1,650,786 | -0.17(-1.25%) |
Oct 29, 2009 | 13.79 | 13.84 | 13.62 | 13.79 | 1,038,994 | +0.11(+0.84%) |
Oct 28, 2009 | 13.63 | 13.82 | 13.63 | 13.68 | 4,342,746 | -0.01(-0.05%) |
Oct 27, 2009 | 13.77 | 13.83 | 13.61 | 13.68 | 1,264,598 | -0.16(-1.14%) |
Oct 26, 2009 | 14.04 | 14.11 | 13.71 | 13.84 | 1,599,103 | -0.15(-1.08%) |
Oct 23, 2009 | 14.11 | 14.15 | 13.98 | 13.99 | 1,451,186 | -0.29(-2.06%) |
Oct 22, 2009 | 14.17 | 14.34 | 14.17 | 14.29 | 708,306 | +0.09(+0.61%) |
Oct 21, 2009 | 14.21 | 14.39 | 14.17 | 14.20 | 970,551 | -0.06(-0.45%) |
Oct 20, 2009 | 14.25 | 14.33 | 14.21 | 14.27 | 1,302,496 | -0.03(-0.20%) |
Oct 19, 2009 | 14.37 | 14.39 | 14.14 | 14.29 | 954,901 | -0.03(-0.20%) |
Oct 16, 2009 | 14.12 | 14.36 | 14.12 | 14.32 | 417,843 | +0.14(+0.96%) |
Oct 15, 2009 | 14.23 | 14.33 | 14.09 | 14.19 | 1,332,183 | -0.04(-0.30%) |
Oct 14, 2009 | 14.44 | 14.46 | 14.20 | 14.23 | 1,160,605 | -0.17(-1.15%) |
Oct 13, 2009 | 14.45 | 14.48 | 14.34 | 14.39 | 853,729 | -0.04(-0.25%) |
Oct 12, 2009 | 14.26 | 14.43 | 14.20 | 14.43 | 968,963 | +0.22(+1.57%) |
Oct 09, 2009 | 14.12 | 14.21 | 14.06 | 14.21 | 630,906 | +0.08(+0.56%) |
Oct 08, 2009 | 14.14 | 14.16 | 14.03 | 14.13 | 898,650 | +0.07(+0.51%) |
Oct 07, 2009 | 13.96 | 14.14 | 13.95 | 14.06 | 946,076 | +0.06(+0.41%) |
Oct 06, 2009 | 14.07 | 14.12 | 13.95 | 14.00 | 820,759 | +0.04(+0.26%) |
Oct 05, 2009 | 13.98 | 14.06 | 13.91 | 13.96 | 1,513,248 | -0.06(-0.41%) |
Oct 02, 2009 | 14.17 | 14.17 | 13.72 | 14.02 | 2,074,777 | -0.17(-1.21%) |