Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.06 | 16.91 | 16.91 | 16.91 | 939,859 | -0.16(-0.92%) |
Dec 30, 2009 | 16.86 | 17.08 | 16.75 | 17.07 | 473,635 | +0.11(+0.66%) |
Dec 29, 2009 | 16.86 | 17.06 | 16.77 | 16.96 | 508,220 | +0.07(+0.40%) |
Dec 28, 2009 | 16.97 | 17.00 | 16.79 | 16.89 | 432,011 | -0.01(-0.04%) |
Dec 24, 2009 | 16.91 | 17.03 | 16.82 | 16.90 | 172,720 | +0.02(+0.09%) |
Dec 23, 2009 | 16.80 | 16.92 | 16.70 | 16.88 | 918,691 | +0.16(+0.94%) |
Dec 22, 2009 | 16.72 | 16.78 | 16.63 | 16.73 | 950,169 | +0.05(+0.27%) |
Dec 21, 2009 | 16.52 | 16.76 | 16.49 | 16.68 | 1,356,584 | +0.20(+1.18%) |
Dec 18, 2009 | 16.76 | 16.76 | 16.31 | 16.49 | 1,923,477 | -0.16(-0.95%) |
Dec 17, 2009 | 16.88 | 17.01 | 16.49 | 16.64 | 1,155,463 | -0.40(-2.38%) |
Dec 16, 2009 | 16.91 | 17.18 | 16.76 | 17.05 | 1,942,496 | +0.25(+1.47%) |
Dec 15, 2009 | 16.67 | 16.92 | 16.55 | 16.80 | 1,199,131 | +0.04(+0.22%) |
Dec 14, 2009 | 16.73 | 16.86 | 16.51 | 16.76 | 1,361,595 | +0.22(+1.36%) |
Dec 11, 2009 | 16.56 | 16.70 | 16.16 | 16.54 | 2,350,606 | +0.00(+0.00%) |
Dec 10, 2009 | 16.42 | 16.54 | 16.37 | 16.54 | 1,725,566 | +0.20(+1.19%) |
Dec 09, 2009 | 16.14 | 16.43 | 15.92 | 16.34 | 2,058,697 | +0.26(+1.59%) |
Dec 08, 2009 | 15.94 | 16.17 | 15.85 | 16.09 | 2,110,222 | +0.09(+0.56%) |
Dec 07, 2009 | 15.74 | 16.04 | 15.65 | 16.00 | 1,431,561 | +0.25(+1.57%) |
Dec 04, 2009 | 15.56 | 15.93 | 15.48 | 15.75 | 2,111,908 | +0.28(+1.79%) |
Dec 03, 2009 | 15.45 | 15.53 | 15.35 | 15.47 | 1,627,337 | +0.14(+0.93%) |
Dec 02, 2009 | 15.32 | 15.62 | 15.26 | 15.33 | 2,388,399 | -0.02(-0.10%) |
Dec 01, 2009 | 15.98 | 16.08 | 15.33 | 15.35 | 3,432,131 | -0.50(-3.17%) |
Nov 30, 2009 | 15.77 | 15.89 | 15.42 | 15.85 | 1,490,025 | +0.08(+0.52%) |
Nov 27, 2009 | 15.86 | 15.95 | 15.74 | 15.77 | 987,828 | -0.36(-2.23%) |
Nov 25, 2009 | 16.30 | 16.32 | 16.07 | 16.13 | 1,230,101 | -0.19(-1.15%) |
Nov 24, 2009 | 16.16 | 16.31 | 15.97 | 16.31 | 987,934 | +0.02(+0.09%) |
Nov 23, 2009 | 16.57 | 16.80 | 16.16 | 16.30 | 1,756,840 | -0.05(-0.28%) |
Nov 20, 2009 | 16.86 | 16.86 | 16.14 | 16.34 | 3,521,725 | -0.68(-3.97%) |
Nov 19, 2009 | 17.37 | 17.42 | 16.96 | 17.02 | 2,237,366 | -0.49(-2.78%) |
Nov 18, 2009 | 17.74 | 17.79 | 17.42 | 17.51 | 978,395 | -0.29(-1.60%) |
Nov 17, 2009 | 17.57 | 17.89 | 17.40 | 17.79 | 1,424,681 | +0.21(+1.19%) |
Nov 16, 2009 | 17.63 | 17.81 | 17.38 | 17.58 | 1,915,428 | +0.08(+0.47%) |
Nov 13, 2009 | 17.32 | 17.62 | 17.13 | 17.50 | 1,534,511 | +0.13(+0.73%) |
Nov 12, 2009 | 17.77 | 17.95 | 17.35 | 17.37 | 1,184,955 | -0.40(-2.28%) |
Nov 11, 2009 | 17.85 | 18.00 | 17.66 | 17.78 | 922,542 | +0.07(+0.38%) |
Nov 10, 2009 | 17.62 | 17.73 | 17.43 | 17.71 | 1,356,770 | -0.04(-0.21%) |
Nov 09, 2009 | 17.67 | 17.85 | 17.59 | 17.75 | 601,487 | +0.15(+0.85%) |
Nov 06, 2009 | 17.52 | 17.82 | 17.26 | 17.60 | 503,745 | -0.04(-0.21%) |
Nov 05, 2009 | 17.57 | 17.80 | 17.21 | 17.63 | 1,051,049 | +0.26(+1.51%) |
Nov 04, 2009 | 17.42 | 17.47 | 17.15 | 17.37 | 1,065,309 | -0.02(-0.13%) |
Nov 03, 2009 | 17.10 | 17.39 | 16.86 | 17.39 | 978,539 | +0.26(+1.49%) |
Nov 02, 2009 | 17.30 | 17.30 | 16.90 | 17.14 | 1,391,952 | -0.14(-0.82%) |
Oct 30, 2009 | 17.45 | 17.60 | 17.21 | 17.28 | 1,367,151 | -0.29(-1.66%) |
Oct 29, 2009 | 17.56 | 17.70 | 17.18 | 17.57 | 941,983 | +0.20(+1.17%) |
Oct 28, 2009 | 17.63 | 17.75 | 17.34 | 17.37 | 1,077,634 | -0.31(-1.74%) |
Oct 27, 2009 | 18.24 | 18.31 | 17.65 | 17.68 | 1,060,004 | -0.61(-3.32%) |
Oct 26, 2009 | 18.50 | 18.83 | 18.21 | 18.29 | 958,350 | -0.15(-0.81%) |
Oct 23, 2009 | 18.35 | 18.84 | 18.23 | 18.44 | 1,086,236 | -0.33(-1.76%) |
Oct 22, 2009 | 18.75 | 18.82 | 18.38 | 18.77 | 808,334 | +0.07(+0.36%) |
Oct 21, 2009 | 19.19 | 19.40 | 18.67 | 18.70 | 1,224,680 | -0.47(-2.46%) |
Oct 20, 2009 | 19.10 | 19.46 | 19.07 | 19.17 | 1,045,224 | -0.10(-0.51%) |
Oct 19, 2009 | 19.07 | 19.46 | 19.06 | 19.27 | 1,242,457 | +0.06(+0.31%) |
Oct 16, 2009 | 18.87 | 19.25 | 18.54 | 19.21 | 2,405,057 | +0.20(+1.03%) |
Oct 15, 2009 | 18.98 | 19.08 | 18.74 | 19.01 | 2,641,423 | -0.27(-1.40%) |
Oct 14, 2009 | 18.36 | 19.60 | 18.36 | 19.28 | 7,251,868 | +0.34(+1.82%) |
Oct 13, 2009 | 18.16 | 18.97 | 18.11 | 18.94 | 2,905,538 | +0.80(+4.43%) |
Oct 12, 2009 | 18.71 | 18.83 | 18.08 | 18.14 | 2,396,351 | -0.49(-2.62%) |
Oct 09, 2009 | 18.11 | 18.62 | 17.94 | 18.62 | 742,114 | +0.43(+2.35%) |
Oct 08, 2009 | 18.14 | 18.26 | 17.87 | 18.20 | 1,090,093 | +0.17(+0.96%) |
Oct 07, 2009 | 17.92 | 18.16 | 17.78 | 18.02 | 608,575 | +0.07(+0.42%) |
Oct 06, 2009 | 17.78 | 17.95 | 17.53 | 17.95 | 808,028 | +0.29(+1.61%) |
Oct 05, 2009 | 17.68 | 17.81 | 17.51 | 17.66 | 657,012 | +0.09(+0.51%) |
Oct 02, 2009 | 17.84 | 18.01 | 17.56 | 17.57 | 672,593 | -0.33(-1.84%) |