Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.94 | 19.61 | 19.61 | 19.61 | 2,636,359 | -0.26(-1.33%) |
Dec 30, 2009 | 19.80 | 19.95 | 19.77 | 19.88 | 2,656,451 | -0.03(-0.17%) |
Dec 29, 2009 | 19.70 | 19.94 | 19.70 | 19.91 | 3,434,567 | +0.16(+0.83%) |
Dec 28, 2009 | 19.83 | 19.87 | 19.66 | 19.75 | 3,316,553 | -0.05(-0.26%) |
Dec 24, 2009 | 19.54 | 19.83 | 19.54 | 19.80 | 1,709,678 | +0.22(+1.12%) |
Dec 23, 2009 | 19.69 | 19.80 | 19.45 | 19.58 | 6,495,953 | -0.06(-0.32%) |
Dec 22, 2009 | 19.88 | 19.96 | 19.61 | 19.64 | 4,846,891 | -0.28(-1.38%) |
Dec 21, 2009 | 19.88 | 19.98 | 19.79 | 19.92 | 3,756,947 | +0.14(+0.71%) |
Dec 18, 2009 | 19.64 | 19.86 | 19.54 | 19.78 | 8,067,548 | +0.15(+0.75%) |
Dec 17, 2009 | 19.70 | 19.82 | 19.57 | 19.63 | 4,958,579 | -0.21(-1.05%) |
Dec 16, 2009 | 19.93 | 19.94 | 19.76 | 19.84 | 7,149,897 | +0.07(+0.37%) |
Dec 15, 2009 | 19.83 | 19.96 | 19.55 | 19.76 | 7,947,668 | -0.20(-0.99%) |
Dec 14, 2009 | 20.04 | 20.04 | 19.89 | 19.96 | 16,821,564 | -0.10(-0.48%) |
Dec 11, 2009 | 19.87 | 20.06 | 19.67 | 20.06 | 9,732,216 | +0.37(+1.89%) |
Dec 10, 2009 | 19.65 | 19.95 | 19.57 | 19.69 | 8,598,696 | +0.16(+0.81%) |
Dec 09, 2009 | 19.34 | 19.53 | 19.32 | 19.53 | 8,436,972 | +0.17(+0.90%) |
Dec 08, 2009 | 19.30 | 19.43 | 19.16 | 19.35 | 6,720,496 | +0.05(+0.23%) |
Dec 07, 2009 | 19.07 | 19.40 | 19.05 | 19.31 | 7,119,927 | +0.26(+1.36%) |
Dec 04, 2009 | 19.30 | 19.47 | 18.74 | 19.05 | 12,092,047 | -0.15(-0.76%) |
Dec 03, 2009 | 19.21 | 19.36 | 19.01 | 19.20 | 7,501,258 | +0.06(+0.32%) |
Dec 02, 2009 | 18.65 | 19.18 | 18.62 | 19.13 | 10,872,128 | +0.51(+2.72%) |
Dec 01, 2009 | 18.19 | 18.64 | 18.18 | 18.63 | 9,811,637 | +0.48(+2.64%) |
Nov 30, 2009 | 17.85 | 18.17 | 17.81 | 18.15 | 9,820,027 | +0.36(+2.03%) |
Nov 27, 2009 | 18.02 | 18.02 | 17.70 | 17.79 | 4,857,501 | -0.34(-1.90%) |
Nov 25, 2009 | 18.15 | 18.21 | 18.05 | 18.13 | 8,175,255 | +0.24(+1.32%) |
Nov 24, 2009 | 18.02 | 18.14 | 17.89 | 17.89 | 5,638,443 | -0.07(-0.38%) |
Nov 23, 2009 | 17.88 | 17.98 | 17.85 | 17.96 | 7,968,130 | +0.33(+1.89%) |
Nov 20, 2009 | 17.44 | 17.71 | 17.35 | 17.63 | 8,582,295 | +0.16(+0.90%) |
Nov 19, 2009 | 17.77 | 17.80 | 17.36 | 17.47 | 9,707,459 | -0.38(-2.12%) |
Nov 18, 2009 | 17.99 | 18.05 | 17.81 | 17.85 | 7,759,164 | -0.17(-0.94%) |
Nov 17, 2009 | 18.06 | 18.10 | 17.95 | 18.02 | 5,040,721 | -0.09(-0.50%) |
Nov 16, 2009 | 17.94 | 18.12 | 17.86 | 18.11 | 6,898,093 | +0.28(+1.58%) |
Nov 13, 2009 | 17.67 | 17.87 | 17.61 | 17.83 | 7,458,021 | +0.13(+0.73%) |
Nov 12, 2009 | 17.86 | 17.95 | 17.67 | 17.70 | 6,085,592 | -0.17(-0.98%) |
Nov 11, 2009 | 17.99 | 18.01 | 17.84 | 17.87 | 7,174,501 | -0.01(-0.06%) |
Nov 10, 2009 | 17.86 | 17.94 | 17.70 | 17.88 | 6,170,607 | +0.06(+0.35%) |
Nov 09, 2009 | 17.61 | 17.85 | 17.52 | 17.82 | 8,707,636 | +0.33(+1.87%) |
Nov 06, 2009 | 17.39 | 17.54 | 17.27 | 17.49 | 8,066,345 | -0.17(-0.96%) |
Nov 05, 2009 | 17.46 | 17.70 | 17.33 | 17.66 | 8,245,938 | +0.33(+1.89%) |
Nov 04, 2009 | 17.30 | 17.58 | 17.21 | 17.33 | 7,079,738 | +0.10(+0.59%) |
Nov 03, 2009 | 17.10 | 17.36 | 17.07 | 17.23 | 8,114,791 | +0.10(+0.59%) |
Nov 02, 2009 | 17.04 | 17.53 | 17.04 | 17.13 | 13,190,745 | +0.10(+0.56%) |
Oct 30, 2009 | 17.36 | 17.70 | 17.02 | 17.04 | 14,437,336 | -0.32(-1.82%) |
Oct 29, 2009 | 17.00 | 17.38 | 16.86 | 17.35 | 13,907,328 | +0.63(+3.78%) |
Oct 28, 2009 | 16.97 | 17.10 | 16.68 | 16.72 | 11,078,856 | -0.30(-1.79%) |
Oct 27, 2009 | 17.17 | 17.29 | 17.00 | 17.02 | 5,728,755 | -0.12(-0.72%) |
Oct 26, 2009 | 17.38 | 17.62 | 17.08 | 17.15 | 6,474,560 | -0.22(-1.27%) |
Oct 23, 2009 | 17.42 | 17.46 | 17.28 | 17.37 | 4,256,316 | -0.27(-1.53%) |
Oct 22, 2009 | 17.48 | 17.66 | 17.38 | 17.64 | 4,685,075 | +0.16(+0.90%) |
Oct 21, 2009 | 17.77 | 17.78 | 17.47 | 17.48 | 7,090,383 | -0.15(-0.83%) |
Oct 20, 2009 | 17.54 | 17.66 | 17.50 | 17.63 | 7,493,385 | -0.25(-1.42%) |
Oct 19, 2009 | 17.71 | 17.97 | 17.57 | 17.88 | 8,739,551 | +0.16(+0.92%) |
Oct 16, 2009 | 17.37 | 17.75 | 17.32 | 17.72 | 10,171,733 | +0.27(+1.52%) |
Oct 15, 2009 | 17.17 | 17.49 | 17.10 | 17.45 | 11,775,302 | +0.26(+1.51%) |
Oct 14, 2009 | 17.29 | 17.32 | 17.03 | 17.19 | 12,028,801 | +0.02(+0.13%) |
Oct 13, 2009 | 17.39 | 17.39 | 17.13 | 17.17 | 5,846,251 | -0.21(-1.20%) |
Oct 12, 2009 | 17.39 | 17.48 | 17.26 | 17.38 | 6,083,969 | +0.07(+0.39%) |
Oct 09, 2009 | 17.19 | 17.31 | 17.15 | 17.31 | 7,367,861 | +0.09(+0.52%) |
Oct 08, 2009 | 17.39 | 17.52 | 17.19 | 17.22 | 6,695,369 | -0.10(-0.55%) |
Oct 07, 2009 | 17.39 | 17.39 | 17.20 | 17.32 | 4,032,337 | -0.04(-0.23%) |
Oct 06, 2009 | 17.30 | 17.48 | 17.22 | 17.36 | 6,025,906 | +0.08(+0.46%) |
Oct 05, 2009 | 17.21 | 17.31 | 16.97 | 17.28 | 5,614,109 | +0.16(+0.92%) |
Oct 02, 2009 | 17.32 | 17.35 | 17.10 | 17.12 | 5,762,559 | -0.27(-1.56%) |