Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.63 | 17.47 | 17.47 | 17.47 | 7,631,800 | -0.20(-1.13%) |
Dec 30, 2009 | 17.46 | 17.70 | 17.40 | 17.67 | 8,672,429 | +0.17(+0.97%) |
Dec 29, 2009 | 17.55 | 17.64 | 17.43 | 17.50 | 7,686,677 | -0.10(-0.57%) |
Dec 28, 2009 | 17.82 | 17.85 | 17.52 | 17.60 | 13,718,942 | -0.25(-1.40%) |
Dec 24, 2009 | 17.58 | 17.88 | 17.56 | 17.85 | 7,688,328 | +0.27(+1.54%) |
Dec 23, 2009 | 17.52 | 17.66 | 17.43 | 17.58 | 9,198,247 | +0.09(+0.51%) |
Dec 22, 2009 | 17.54 | 17.60 | 17.39 | 17.49 | 11,906,861 | -0.16(-0.91%) |
Dec 21, 2009 | 17.37 | 17.70 | 17.36 | 17.65 | 28,842,968 | +0.31(+1.79%) |
Dec 18, 2009 | 17.21 | 17.36 | 17.01 | 17.34 | 36,073,812 | +0.47(+2.79%) |
Dec 17, 2009 | 16.80 | 16.96 | 16.68 | 16.87 | 17,751,962 | -0.12(-0.71%) |
Dec 16, 2009 | 16.73 | 17.06 | 16.60 | 16.99 | 18,854,324 | +0.32(+1.92%) |
Dec 15, 2009 | 16.56 | 16.78 | 16.44 | 16.67 | 14,962,699 | +0.04(+0.24%) |
Dec 14, 2009 | 16.57 | 16.68 | 16.56 | 16.63 | 19,061,772 | -0.02(-0.12%) |
Dec 11, 2009 | 16.63 | 16.75 | 16.55 | 16.65 | 17,105,336 | +0.07(+0.42%) |
Dec 10, 2009 | 16.87 | 16.96 | 16.51 | 16.58 | 23,330,734 | -0.31(-1.84%) |
Dec 09, 2009 | 16.71 | 16.91 | 16.55 | 16.89 | 17,715,214 | +0.22(+1.32%) |
Dec 08, 2009 | 16.77 | 16.81 | 16.60 | 16.67 | 20,186,180 | -0.23(-1.36%) |
Dec 07, 2009 | 17.04 | 17.13 | 16.86 | 16.90 | 20,407,508 | -0.23(-1.34%) |
Dec 04, 2009 | 16.78 | 17.16 | 16.69 | 17.13 | 39,440,500 | +0.49(+2.94%) |
Dec 03, 2009 | 16.84 | 17.06 | 16.62 | 16.64 | 28,735,052 | -0.10(-0.60%) |
Dec 02, 2009 | 17.05 | 17.10 | 16.68 | 16.74 | 23,301,588 | -0.24(-1.41%) |
Dec 01, 2009 | 16.88 | 17.22 | 16.88 | 16.98 | 22,341,240 | +0.15(+0.89%) |
Nov 30, 2009 | 16.64 | 16.84 | 16.57 | 16.83 | 11,414,259 | +0.08(+0.48%) |
Nov 27, 2009 | 16.40 | 16.82 | 16.31 | 16.75 | 6,419,950 | -0.16(-0.95%) |
Nov 25, 2009 | 16.85 | 16.98 | 16.80 | 16.91 | 13,181,070 | -0.03(-0.18%) |
Nov 24, 2009 | 17.11 | 17.14 | 16.89 | 16.94 | 11,751,401 | -0.20(-1.17%) |
Nov 23, 2009 | 17.20 | 17.38 | 17.01 | 17.14 | 11,764,142 | +0.10(+0.59%) |
Nov 20, 2009 | 17.08 | 17.15 | 16.79 | 17.04 | 16,351,250 | -0.13(-0.76%) |
Nov 19, 2009 | 17.32 | 17.46 | 17.02 | 17.17 | 15,390,705 | -0.21(-1.21%) |
Nov 18, 2009 | 17.14 | 17.50 | 17.06 | 17.38 | 22,947,392 | +0.14(+0.81%) |
Nov 17, 2009 | 17.19 | 17.30 | 16.89 | 17.24 | 29,449,048 | +0.00(+0.00%) |
Nov 16, 2009 | 16.95 | 17.25 | 16.95 | 17.24 | 18,607,178 | +0.36(+2.13%) |
Nov 13, 2009 | 16.80 | 16.99 | 16.70 | 16.88 | 13,024,644 | +0.13(+0.78%) |
Nov 12, 2009 | 16.93 | 17.05 | 16.67 | 16.75 | 24,495,848 | -0.24(-1.41%) |
Nov 11, 2009 | 17.20 | 17.31 | 16.95 | 16.99 | 20,006,944 | -0.06(-0.35%) |
Nov 10, 2009 | 17.11 | 17.24 | 16.97 | 17.05 | 21,834,836 | +0.04(+0.24%) |
Nov 09, 2009 | 17.02 | 17.09 | 16.88 | 17.01 | 24,131,034 | +0.28(+1.67%) |
Nov 06, 2009 | 16.70 | 16.84 | 16.52 | 16.73 | 17,676,656 | -0.10(-0.59%) |
Nov 05, 2009 | 16.70 | 16.96 | 16.68 | 16.83 | 34,148,324 | +0.31(+1.88%) |
Nov 04, 2009 | 16.63 | 16.76 | 16.32 | 16.52 | 17,409,840 | -0.03(-0.18%) |
Nov 03, 2009 | 16.34 | 16.60 | 16.12 | 16.55 | 19,445,540 | +0.12(+0.73%) |
Nov 02, 2009 | 16.49 | 16.72 | 16.21 | 16.43 | 24,685,346 | -0.04(-0.24%) |
Oct 30, 2009 | 16.82 | 16.97 | 16.45 | 16.47 | 28,455,916 | -0.45(-2.66%) |
Oct 29, 2009 | 16.61 | 16.92 | 16.45 | 16.92 | 23,038,700 | +0.47(+2.86%) |
Oct 28, 2009 | 16.70 | 16.80 | 16.38 | 16.45 | 37,288,128 | -0.36(-2.14%) |
Oct 27, 2009 | 17.30 | 17.39 | 16.79 | 16.81 | 23,757,602 | -0.47(-2.72%) |
Oct 26, 2009 | 17.48 | 17.75 | 17.23 | 17.28 | 23,270,640 | -0.21(-1.20%) |
Oct 23, 2009 | 17.42 | 17.54 | 17.32 | 17.49 | 26,443,976 | +0.16(+0.92%) |
Oct 22, 2009 | 17.33 | 17.43 | 16.82 | 17.33 | 38,961,168 | -0.18(-1.03%) |
Oct 21, 2009 | 17.69 | 17.91 | 17.48 | 17.51 | 29,587,744 | -0.21(-1.19%) |
Oct 20, 2009 | 17.75 | 17.88 | 17.65 | 17.72 | 24,709,760 | -0.48(-2.64%) |
Oct 19, 2009 | 18.05 | 18.23 | 18.01 | 18.20 | 13,509,593 | +0.24(+1.34%) |
Oct 16, 2009 | 18.32 | 18.38 | 17.75 | 17.96 | 21,370,830 | -0.48(-2.60%) |
Oct 15, 2009 | 18.16 | 18.44 | 18.11 | 18.44 | 16,338,182 | +0.28(+1.54%) |
Oct 14, 2009 | 18.25 | 18.33 | 18.05 | 18.16 | 25,789,486 | +0.24(+1.34%) |
Oct 13, 2009 | 17.97 | 18.04 | 17.73 | 17.92 | 20,029,350 | +0.09(+0.50%) |
Oct 12, 2009 | 18.10 | 18.20 | 17.75 | 17.83 | 19,106,628 | -0.32(-1.76%) |
Oct 09, 2009 | 17.54 | 18.22 | 17.54 | 18.15 | 24,642,128 | +0.35(+1.97%) |
Oct 08, 2009 | 17.50 | 17.87 | 17.49 | 17.80 | 18,307,014 | +0.33(+1.89%) |
Oct 07, 2009 | 17.40 | 17.53 | 17.32 | 17.47 | 19,825,984 | +0.02(+0.11%) |
Oct 06, 2009 | 17.24 | 17.54 | 17.16 | 17.45 | 30,947,112 | +0.45(+2.65%) |
Oct 05, 2009 | 16.81 | 17.07 | 16.68 | 17.00 | 17,614,650 | +0.24(+1.43%) |
Oct 02, 2009 | 16.39 | 16.86 | 16.35 | 16.76 | 21,127,388 | +0.25(+1.51%) |