Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.12 | 16.12 | 16.12 | 0 | -0.18(-1.10%) | |
Dec 30, 2009 | 15.93 | 16.35 | 15.77 | 16.30 | 18,347,796 | +0.27(+1.68%) |
Dec 29, 2009 | 16.16 | 16.28 | 15.96 | 16.03 | 14,263,544 | -0.07(-0.43%) |
Dec 28, 2009 | 16.49 | 16.51 | 15.99 | 16.10 | 19,011,568 | -0.24(-1.47%) |
Dec 24, 2009 | 16.02 | 16.37 | 16.01 | 16.34 | 14,327,235 | +0.34(+2.12%) |
Dec 23, 2009 | 15.86 | 16.00 | 15.67 | 16.00 | 26,163,284 | +0.21(+1.33%) |
Dec 22, 2009 | 15.59 | 15.81 | 15.51 | 15.79 | 31,662,124 | -0.11(-0.69%) |
Dec 21, 2009 | 15.14 | 15.98 | 15.13 | 15.90 | 60,924,424 | +1.32(+9.05%) |
Dec 18, 2009 | 14.56 | 14.73 | 14.26 | 14.58 | 29,858,896 | +0.08(+0.55%) |
Dec 17, 2009 | 14.70 | 14.80 | 14.49 | 14.50 | 20,377,568 | -0.43(-2.88%) |
Dec 16, 2009 | 14.75 | 15.15 | 14.75 | 14.93 | 30,798,316 | +0.25(+1.70%) |
Dec 15, 2009 | 14.57 | 14.88 | 14.45 | 14.68 | 19,887,768 | -0.14(-0.94%) |
Dec 14, 2009 | 14.85 | 14.91 | 14.71 | 14.82 | 36,738,272 | +0.21(+1.44%) |
Dec 11, 2009 | 13.80 | 14.69 | 13.76 | 14.61 | 75,193,624 | +1.11(+8.22%) |
Dec 10, 2009 | 13.21 | 13.59 | 13.19 | 13.50 | 32,116,044 | +0.42(+3.21%) |
Dec 09, 2009 | 12.87 | 13.10 | 12.77 | 13.08 | 25,261,802 | +0.21(+1.63%) |
Dec 08, 2009 | 12.93 | 12.97 | 12.79 | 12.87 | 20,681,392 | -0.18(-1.38%) |
Dec 07, 2009 | 12.91 | 13.28 | 12.90 | 13.05 | 22,222,082 | +0.06(+0.46%) |
Dec 04, 2009 | 13.61 | 13.74 | 12.71 | 12.99 | 46,750,112 | -0.28(-2.11%) |
Dec 03, 2009 | 13.65 | 13.65 | 13.21 | 13.27 | 33,419,014 | -0.37(-2.71%) |
Dec 02, 2009 | 12.90 | 13.64 | 12.89 | 13.64 | 49,404,888 | +0.84(+6.56%) |
Dec 01, 2009 | 12.75 | 12.96 | 12.64 | 12.80 | 26,408,392 | +0.28(+2.24%) |
Nov 30, 2009 | 12.73 | 12.82 | 12.48 | 12.52 | 24,395,654 | -0.14(-1.11%) |
Nov 27, 2009 | 12.52 | 12.80 | 12.46 | 12.66 | 15,567,595 | -0.34(-2.62%) |
Nov 25, 2009 | 12.99 | 13.12 | 12.92 | 13.00 | 18,216,980 | +0.11(+0.85%) |
Nov 24, 2009 | 13.03 | 13.06 | 12.76 | 12.89 | 31,704,900 | -0.17(-1.30%) |
Nov 23, 2009 | 13.37 | 13.44 | 13.02 | 13.06 | 22,124,796 | -0.07(-0.53%) |
Nov 20, 2009 | 13.04 | 13.15 | 12.92 | 13.13 | 22,322,520 | -0.09(-0.68%) |
Nov 19, 2009 | 13.52 | 13.54 | 13.08 | 13.22 | 31,777,008 | -0.54(-3.92%) |
Nov 18, 2009 | 13.76 | 13.80 | 13.56 | 13.76 | 20,623,408 | +0.00(+0.00%) |
Nov 17, 2009 | 13.46 | 13.77 | 13.32 | 13.76 | 22,833,648 | +0.15(+1.10%) |
Nov 16, 2009 | 13.36 | 13.73 | 13.36 | 13.61 | 23,186,474 | +0.43(+3.26%) |
Nov 13, 2009 | 13.11 | 13.29 | 13.01 | 13.18 | 17,442,554 | -0.02(-0.15%) |
Nov 12, 2009 | 13.33 | 13.65 | 13.15 | 13.20 | 22,297,460 | -0.23(-1.71%) |
Nov 11, 2009 | 13.68 | 13.77 | 13.35 | 13.43 | 21,266,308 | -0.04(-0.30%) |
Nov 10, 2009 | 13.27 | 13.58 | 13.16 | 13.47 | 25,335,650 | +0.14(+1.05%) |
Nov 09, 2009 | 13.13 | 13.37 | 13.11 | 13.33 | 20,785,552 | +0.44(+3.41%) |
Nov 06, 2009 | 12.71 | 13.10 | 12.63 | 12.89 | 19,764,372 | +0.13(+1.02%) |
Nov 05, 2009 | 12.66 | 12.90 | 12.61 | 12.76 | 18,635,734 | +0.25(+2.00%) |
Nov 04, 2009 | 12.99 | 13.12 | 12.49 | 12.51 | 31,344,512 | -0.15(-1.18%) |
Nov 03, 2009 | 12.11 | 12.85 | 12.06 | 12.66 | 33,588,440 | +0.18(+1.44%) |
Nov 02, 2009 | 12.54 | 12.83 | 12.10 | 12.48 | 31,262,174 | +0.06(+0.48%) |
Oct 30, 2009 | 12.90 | 12.92 | 12.16 | 12.42 | 46,134,056 | -0.58(-4.46%) |
Oct 29, 2009 | 12.25 | 13.04 | 12.23 | 13.00 | 44,508,256 | +1.07(+8.97%) |
Oct 28, 2009 | 12.75 | 12.77 | 11.89 | 11.93 | 53,569,672 | -0.88(-6.87%) |
Oct 27, 2009 | 13.30 | 13.38 | 12.78 | 12.81 | 29,897,164 | -0.47(-3.54%) |
Oct 26, 2009 | 13.78 | 14.00 | 13.21 | 13.28 | 30,923,580 | -0.45(-3.28%) |
Oct 23, 2009 | 13.85 | 13.89 | 13.66 | 13.73 | 28,930,780 | -0.31(-2.21%) |
Oct 22, 2009 | 13.85 | 14.15 | 13.70 | 14.04 | 24,491,458 | +0.22(+1.59%) |
Oct 21, 2009 | 13.73 | 14.17 | 13.68 | 13.82 | 31,674,242 | +0.03(+0.22%) |
Oct 20, 2009 | 13.66 | 13.87 | 13.65 | 13.79 | 36,584,204 | -0.28(-1.99%) |
Oct 19, 2009 | 14.12 | 14.20 | 14.01 | 14.07 | 21,548,468 | +0.03(+0.21%) |
Oct 16, 2009 | 14.28 | 14.28 | 14.00 | 14.04 | 29,662,088 | -0.32(-2.23%) |
Oct 15, 2009 | 14.21 | 14.38 | 14.08 | 14.36 | 27,931,988 | +0.04(+0.28%) |
Oct 14, 2009 | 14.36 | 14.38 | 14.21 | 14.32 | 28,899,006 | +0.21(+1.49%) |
Oct 13, 2009 | 14.31 | 14.37 | 14.00 | 14.11 | 31,625,244 | -0.14(-0.98%) |
Oct 12, 2009 | 14.39 | 14.45 | 14.20 | 14.25 | 27,117,608 | +0.01(+0.07%) |
Oct 09, 2009 | 14.24 | 14.44 | 14.11 | 14.24 | 37,810,964 | -0.11(-0.77%) |
Oct 08, 2009 | 15.01 | 15.11 | 14.29 | 14.35 | 120,674,928 | +0.15(+1.06%) |
Oct 07, 2009 | 14.04 | 14.24 | 13.85 | 14.20 | 53,736,580 | +0.31(+2.23%) |
Oct 06, 2009 | 13.82 | 14.02 | 13.64 | 13.89 | 40,846,720 | +0.47(+3.50%) |
Oct 05, 2009 | 13.00 | 13.49 | 12.85 | 13.42 | 32,176,732 | +0.60(+4.68%) |
Oct 02, 2009 | 12.60 | 13.10 | 12.51 | 12.82 | 34,482,744 | -0.10(-0.77%) |