Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.91 | 14.94 | 14.94 | 14.94 | 13,967,246 | +0.00(+0.00%) |
Dec 30, 2009 | 15.00 | 15.03 | 14.89 | 14.94 | 20,272,278 | -0.08(-0.54%) |
Dec 29, 2009 | 15.11 | 15.16 | 14.89 | 15.02 | 21,365,152 | -0.07(-0.46%) |
Dec 28, 2009 | 14.99 | 15.12 | 14.92 | 15.09 | 19,478,642 | +0.26(+1.75%) |
Dec 24, 2009 | 15.00 | 15.01 | 14.73 | 14.83 | 8,570,182 | +0.09(+0.60%) |
Dec 23, 2009 | 14.67 | 15.15 | 14.43 | 14.74 | 33,288,420 | +0.30(+2.06%) |
Dec 22, 2009 | 14.56 | 14.64 | 14.38 | 14.44 | 48,081,188 | -0.20(-1.39%) |
Dec 21, 2009 | 14.74 | 14.79 | 14.24 | 14.64 | 37,595,920 | +0.06(+0.41%) |
Dec 18, 2009 | 14.67 | 14.90 | 14.57 | 14.59 | 46,521,300 | -0.19(-1.29%) |
Dec 17, 2009 | 14.90 | 14.98 | 14.64 | 14.78 | 41,657,212 | -0.49(-3.22%) |
Dec 16, 2009 | 15.28 | 15.46 | 15.22 | 15.27 | 44,753,224 | +0.12(+0.81%) |
Dec 15, 2009 | 15.07 | 15.32 | 15.06 | 15.15 | 36,115,484 | +0.02(+0.10%) |
Dec 14, 2009 | 15.18 | 15.26 | 15.07 | 15.13 | 31,783,292 | +0.04(+0.27%) |
Dec 11, 2009 | 15.32 | 15.33 | 15.02 | 15.09 | 48,423,800 | -0.16(-1.05%) |
Dec 10, 2009 | 15.32 | 15.40 | 14.99 | 15.25 | 28,992,410 | +0.23(+1.51%) |
Dec 09, 2009 | 15.16 | 15.24 | 14.86 | 15.02 | 44,276,288 | -0.14(-0.92%) |
Dec 08, 2009 | 15.65 | 15.68 | 14.98 | 15.16 | 56,357,864 | -0.54(-3.43%) |
Dec 07, 2009 | 15.82 | 15.99 | 15.69 | 15.70 | 36,573,868 | -0.21(-1.34%) |
Dec 04, 2009 | 16.69 | 16.71 | 15.75 | 15.91 | 44,454,684 | -0.41(-2.53%) |
Dec 03, 2009 | 16.71 | 16.75 | 16.28 | 16.33 | 40,704,424 | -0.21(-1.29%) |
Dec 02, 2009 | 16.58 | 16.72 | 16.40 | 16.54 | 40,766,160 | -0.02(-0.11%) |
Dec 01, 2009 | 16.44 | 16.73 | 16.29 | 16.56 | 37,258,576 | +0.50(+3.08%) |
Nov 30, 2009 | 16.12 | 16.24 | 15.87 | 16.06 | 33,670,468 | -0.02(-0.10%) |
Nov 27, 2009 | 15.79 | 16.20 | 15.66 | 16.08 | 24,829,964 | -0.53(-3.17%) |
Nov 25, 2009 | 16.25 | 16.66 | 16.09 | 16.61 | 35,992,236 | +0.50(+3.07%) |
Nov 24, 2009 | 15.92 | 16.15 | 15.81 | 16.11 | 27,247,618 | +0.09(+0.59%) |
Nov 23, 2009 | 16.25 | 16.29 | 15.98 | 16.02 | 34,760,604 | +0.34(+2.14%) |
Nov 20, 2009 | 15.85 | 15.86 | 15.54 | 15.68 | 28,901,858 | -0.31(-1.92%) |
Nov 19, 2009 | 16.09 | 16.10 | 15.67 | 15.99 | 37,321,516 | -0.03(-0.20%) |
Nov 18, 2009 | 16.44 | 16.48 | 15.95 | 16.02 | 39,050,960 | -0.24(-1.50%) |
Nov 17, 2009 | 15.90 | 16.26 | 15.71 | 16.26 | 31,827,982 | +0.30(+1.90%) |
Nov 16, 2009 | 15.82 | 16.11 | 15.80 | 15.96 | 34,619,160 | +0.24(+1.53%) |
Nov 13, 2009 | 15.53 | 15.84 | 15.43 | 15.72 | 32,519,980 | +0.28(+1.83%) |
Nov 12, 2009 | 15.81 | 16.04 | 15.38 | 15.44 | 40,890,676 | -0.51(-3.20%) |
Nov 11, 2009 | 16.26 | 16.26 | 15.84 | 15.95 | 37,622,820 | -0.07(-0.41%) |
Nov 10, 2009 | 15.88 | 16.10 | 15.74 | 16.01 | 35,308,688 | +0.07(+0.45%) |
Nov 09, 2009 | 15.69 | 16.02 | 15.65 | 15.94 | 39,450,876 | +0.59(+3.84%) |
Nov 06, 2009 | 15.27 | 15.62 | 15.23 | 15.35 | 34,750,096 | +0.18(+1.22%) |
Nov 05, 2009 | 15.01 | 15.44 | 14.95 | 15.17 | 39,525,964 | +0.25(+1.70%) |
Nov 04, 2009 | 15.13 | 15.16 | 14.84 | 14.91 | 44,235,972 | +0.10(+0.66%) |
Nov 03, 2009 | 14.32 | 15.00 | 14.23 | 14.82 | 40,057,696 | +0.18(+1.26%) |
Nov 02, 2009 | 14.66 | 15.17 | 14.43 | 14.63 | 50,153,604 | +0.15(+1.06%) |
Oct 30, 2009 | 15.26 | 15.31 | 14.17 | 14.48 | 68,187,648 | -0.70(-4.58%) |
Oct 29, 2009 | 14.62 | 15.27 | 14.58 | 15.17 | 49,949,444 | +0.94(+6.63%) |
Oct 28, 2009 | 15.08 | 15.15 | 14.20 | 14.23 | 77,975,304 | -0.88(-5.84%) |
Oct 27, 2009 | 15.39 | 15.52 | 15.10 | 15.11 | 47,436,992 | -0.25(-1.65%) |
Oct 26, 2009 | 15.68 | 15.98 | 15.18 | 15.37 | 42,497,980 | -0.17(-1.07%) |
Oct 23, 2009 | 15.72 | 15.85 | 15.44 | 15.53 | 44,048,612 | -0.24(-1.49%) |
Oct 22, 2009 | 15.79 | 15.80 | 15.46 | 15.77 | 45,160,364 | +0.04(+0.26%) |
Oct 21, 2009 | 15.56 | 16.10 | 15.48 | 15.73 | 57,878,972 | +0.18(+1.15%) |
Oct 20, 2009 | 15.32 | 15.60 | 15.31 | 15.55 | 73,827,600 | -0.55(-3.44%) |
Oct 19, 2009 | 15.79 | 16.18 | 15.61 | 16.10 | 35,581,972 | +0.33(+2.06%) |
Oct 16, 2009 | 15.62 | 15.85 | 15.55 | 15.78 | 40,455,752 | -0.05(-0.32%) |
Oct 15, 2009 | 15.52 | 15.89 | 15.45 | 15.83 | 43,695,404 | +0.39(+2.52%) |
Oct 14, 2009 | 15.41 | 15.63 | 15.36 | 15.44 | 42,357,064 | +0.25(+1.67%) |
Oct 13, 2009 | 15.06 | 15.28 | 14.94 | 15.19 | 38,824,628 | +0.06(+0.41%) |
Oct 12, 2009 | 15.22 | 15.34 | 15.01 | 15.12 | 33,249,354 | +0.10(+0.67%) |
Oct 09, 2009 | 14.98 | 15.10 | 14.90 | 15.02 | 32,691,070 | +0.16(+1.10%) |
Oct 08, 2009 | 14.65 | 14.96 | 14.53 | 14.86 | 47,315,636 | +0.39(+2.71%) |
Oct 07, 2009 | 14.39 | 14.54 | 14.20 | 14.47 | 40,984,712 | +0.08(+0.59%) |
Oct 06, 2009 | 14.37 | 14.62 | 14.23 | 14.38 | 46,173,004 | +0.19(+1.37%) |
Oct 05, 2009 | 14.06 | 14.26 | 13.90 | 14.19 | 46,533,712 | +0.18(+1.30%) |
Oct 02, 2009 | 13.72 | 14.08 | 13.69 | 14.01 | 62,830,516 | +0.09(+0.65%) |