Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.91 | 14.99 | 14.99 | 14.99 | 8,861,711 | +0.04(+0.27%) |
Dec 30, 2009 | 14.85 | 14.95 | 14.77 | 14.95 | 8,171,462 | +0.04(+0.27%) |
Dec 29, 2009 | 14.92 | 15.03 | 14.86 | 14.91 | 9,318,003 | -0.05(-0.36%) |
Dec 28, 2009 | 15.02 | 15.19 | 14.89 | 14.96 | 14,754,837 | -0.07(-0.49%) |
Dec 24, 2009 | 14.84 | 15.04 | 14.81 | 15.03 | 4,426,160 | +0.16(+1.07%) |
Dec 23, 2009 | 15.12 | 15.17 | 14.82 | 14.87 | 11,772,265 | -0.30(-1.97%) |
Dec 22, 2009 | 15.27 | 15.31 | 14.92 | 15.17 | 18,671,354 | +0.11(+0.71%) |
Dec 21, 2009 | 14.93 | 15.29 | 14.91 | 15.07 | 22,749,076 | +0.22(+1.48%) |
Dec 18, 2009 | 14.53 | 14.93 | 14.53 | 14.85 | 33,039,468 | +0.35(+2.39%) |
Dec 17, 2009 | 14.58 | 14.76 | 14.49 | 14.50 | 25,380,998 | -0.41(-2.72%) |
Dec 16, 2009 | 15.06 | 15.11 | 14.58 | 14.91 | 31,683,296 | +0.00(+0.00%) |
Dec 15, 2009 | 15.33 | 15.37 | 14.88 | 14.91 | 24,269,202 | -0.43(-2.82%) |
Dec 14, 2009 | 15.13 | 15.34 | 15.11 | 15.34 | 21,095,436 | -0.01(-0.04%) |
Dec 11, 2009 | 15.35 | 15.45 | 15.25 | 15.35 | 12,967,790 | +0.01(+0.09%) |
Dec 10, 2009 | 15.29 | 15.54 | 15.25 | 15.33 | 18,105,568 | +0.09(+0.57%) |
Dec 09, 2009 | 15.42 | 15.42 | 15.13 | 15.25 | 11,567,388 | -0.05(-0.35%) |
Dec 08, 2009 | 15.33 | 15.40 | 15.12 | 15.30 | 18,728,384 | -0.03(-0.22%) |
Dec 07, 2009 | 15.61 | 15.64 | 15.23 | 15.33 | 20,230,194 | -0.31(-2.00%) |
Dec 04, 2009 | 15.81 | 15.86 | 15.37 | 15.64 | 29,871,538 | +0.17(+1.08%) |
Dec 03, 2009 | 16.24 | 16.32 | 15.42 | 15.48 | 33,518,066 | -0.79(-4.83%) |
Dec 02, 2009 | 16.24 | 16.30 | 16.01 | 16.26 | 15,059,725 | +0.06(+0.37%) |
Dec 01, 2009 | 16.15 | 16.27 | 15.88 | 16.20 | 20,782,758 | +0.14(+0.87%) |
Nov 30, 2009 | 15.56 | 16.10 | 15.56 | 16.06 | 24,228,318 | +0.79(+5.14%) |
Nov 27, 2009 | 15.16 | 15.59 | 15.15 | 15.28 | 10,784,425 | -0.41(-2.63%) |
Nov 25, 2009 | 15.82 | 15.84 | 15.57 | 15.69 | 8,348,496 | +0.11(+0.73%) |
Nov 24, 2009 | 15.64 | 15.85 | 15.55 | 15.58 | 18,886,492 | -0.10(-0.64%) |
Nov 23, 2009 | 15.66 | 15.74 | 15.56 | 15.68 | 14,682,067 | +0.17(+1.12%) |
Nov 20, 2009 | 15.28 | 15.58 | 15.25 | 15.50 | 16,855,198 | +0.11(+0.69%) |
Nov 19, 2009 | 15.60 | 15.60 | 15.33 | 15.40 | 16,426,284 | -0.32(-2.03%) |
Nov 18, 2009 | 15.72 | 15.81 | 15.54 | 15.72 | 17,041,414 | -0.02(-0.13%) |
Nov 17, 2009 | 15.55 | 15.76 | 15.34 | 15.74 | 19,319,100 | +0.17(+1.11%) |
Nov 16, 2009 | 15.83 | 15.90 | 15.43 | 15.56 | 27,029,466 | -0.07(-0.43%) |
Nov 13, 2009 | 15.84 | 16.00 | 15.51 | 15.63 | 22,153,724 | -0.35(-2.17%) |
Nov 12, 2009 | 16.23 | 16.31 | 15.81 | 15.98 | 24,008,748 | -0.27(-1.64%) |
Nov 11, 2009 | 16.37 | 16.60 | 16.12 | 16.24 | 19,803,248 | +0.05(+0.29%) |
Nov 10, 2009 | 16.27 | 16.37 | 16.05 | 16.20 | 12,979,421 | -0.12(-0.73%) |
Nov 09, 2009 | 15.92 | 16.33 | 15.78 | 16.32 | 17,501,540 | +0.52(+3.29%) |
Nov 06, 2009 | 15.69 | 15.92 | 15.56 | 15.80 | 18,994,610 | +0.23(+1.45%) |
Nov 05, 2009 | 15.56 | 16.00 | 15.35 | 15.57 | 23,048,132 | +0.21(+1.39%) |
Nov 04, 2009 | 15.80 | 15.92 | 15.33 | 15.36 | 23,656,250 | -0.30(-1.91%) |
Nov 03, 2009 | 15.73 | 15.91 | 15.46 | 15.66 | 22,297,308 | -0.21(-1.34%) |
Nov 02, 2009 | 15.68 | 16.18 | 15.39 | 15.87 | 32,037,266 | +0.41(+2.67%) |
Oct 30, 2009 | 15.99 | 16.01 | 15.36 | 15.46 | 35,650,536 | -0.66(-4.09%) |
Oct 29, 2009 | 15.86 | 16.12 | 15.68 | 16.12 | 22,291,534 | +0.45(+2.89%) |
Oct 28, 2009 | 16.10 | 16.24 | 15.60 | 15.66 | 24,505,516 | -0.48(-2.97%) |
Oct 27, 2009 | 16.18 | 16.21 | 15.92 | 16.14 | 22,675,432 | +0.07(+0.41%) |
Oct 26, 2009 | 16.18 | 16.37 | 15.92 | 16.08 | 31,099,128 | -0.53(-3.21%) |
Oct 23, 2009 | 16.54 | 16.68 | 16.41 | 16.61 | 20,936,192 | -0.27(-1.58%) |
Oct 22, 2009 | 16.39 | 16.93 | 16.19 | 16.88 | 28,326,718 | +0.61(+3.77%) |
Oct 21, 2009 | 16.26 | 17.04 | 16.19 | 16.26 | 51,221,316 | +0.42(+2.65%) |
Oct 20, 2009 | 15.65 | 15.90 | 15.61 | 15.84 | 27,831,244 | -0.01(-0.04%) |
Oct 19, 2009 | 15.64 | 15.91 | 15.56 | 15.85 | 16,434,212 | +0.27(+1.71%) |
Oct 16, 2009 | 15.66 | 15.70 | 15.46 | 15.58 | 20,802,234 | -0.40(-2.50%) |
Oct 15, 2009 | 15.86 | 16.00 | 15.52 | 15.98 | 20,187,122 | +0.05(+0.29%) |
Oct 14, 2009 | 15.53 | 15.97 | 15.42 | 15.94 | 29,880,304 | +0.73(+4.77%) |
Oct 13, 2009 | 15.21 | 15.35 | 15.04 | 15.21 | 19,802,830 | -0.11(-0.74%) |
Oct 12, 2009 | 15.24 | 15.34 | 15.15 | 15.33 | 13,769,984 | +0.06(+0.39%) |
Oct 09, 2009 | 15.05 | 15.29 | 14.82 | 15.27 | 16,391,070 | +0.22(+1.46%) |
Oct 08, 2009 | 14.82 | 15.19 | 14.77 | 15.05 | 21,977,028 | +0.28(+1.89%) |
Oct 07, 2009 | 14.56 | 14.83 | 14.51 | 14.77 | 17,951,338 | +0.09(+0.64%) |
Oct 06, 2009 | 14.48 | 14.77 | 14.42 | 14.67 | 21,523,490 | +0.27(+1.85%) |
Oct 05, 2009 | 14.38 | 14.45 | 14.23 | 14.41 | 20,713,078 | +0.27(+1.93%) |
Oct 02, 2009 | 13.88 | 14.39 | 13.82 | 14.13 | 30,358,970 | +0.08(+0.57%) |