Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.22 | 19.09 | 19.09 | 19.09 | 2,357,271 | -0.13(-0.68%) |
Dec 30, 2009 | 19.23 | 19.34 | 19.17 | 19.22 | 2,483,587 | -0.01(-0.03%) |
Dec 29, 2009 | 19.25 | 19.35 | 19.23 | 19.23 | 3,745,773 | +0.03(+0.17%) |
Dec 28, 2009 | 19.39 | 19.40 | 19.16 | 19.20 | 3,289,254 | -0.12(-0.62%) |
Dec 24, 2009 | 19.35 | 19.42 | 19.28 | 19.32 | 1,883,652 | -0.01(-0.06%) |
Dec 23, 2009 | 19.23 | 19.35 | 19.17 | 19.33 | 3,468,124 | +0.19(+0.97%) |
Dec 22, 2009 | 19.11 | 19.32 | 19.01 | 19.14 | 4,047,621 | +0.03(+0.17%) |
Dec 21, 2009 | 18.95 | 19.13 | 18.74 | 19.11 | 5,225,510 | +0.27(+1.42%) |
Dec 18, 2009 | 18.80 | 18.88 | 18.70 | 18.84 | 7,027,509 | +0.09(+0.47%) |
Dec 17, 2009 | 18.77 | 18.94 | 18.70 | 18.75 | 4,530,331 | -0.13(-0.67%) |
Dec 16, 2009 | 19.05 | 19.07 | 18.83 | 18.88 | 3,475,467 | -0.01(-0.03%) |
Dec 15, 2009 | 18.96 | 19.02 | 18.83 | 18.89 | 4,741,078 | -0.13(-0.69%) |
Dec 14, 2009 | 19.07 | 19.08 | 18.94 | 19.02 | 6,420,954 | +0.20(+1.07%) |
Dec 11, 2009 | 18.83 | 18.96 | 18.75 | 18.81 | 4,288,360 | +0.09(+0.47%) |
Dec 10, 2009 | 18.97 | 19.09 | 18.71 | 18.73 | 8,380,213 | -0.14(-0.75%) |
Dec 09, 2009 | 18.59 | 18.90 | 18.50 | 18.87 | 13,819,022 | +0.25(+1.32%) |
Dec 08, 2009 | 18.37 | 18.67 | 18.37 | 18.62 | 12,792,702 | +0.01(+0.03%) |
Dec 07, 2009 | 18.48 | 18.72 | 18.48 | 18.62 | 9,275,589 | +0.04(+0.21%) |
Dec 04, 2009 | 19.06 | 19.11 | 18.13 | 18.58 | 27,953,302 | -0.60(-3.13%) |
Dec 03, 2009 | 19.35 | 19.41 | 19.16 | 19.18 | 11,104,306 | -0.10(-0.54%) |
Dec 02, 2009 | 19.31 | 19.38 | 19.21 | 19.28 | 6,028,696 | +0.02(+0.09%) |
Dec 01, 2009 | 19.42 | 19.42 | 19.20 | 19.27 | 7,080,041 | +0.01(+0.06%) |
Nov 30, 2009 | 19.37 | 19.44 | 19.20 | 19.26 | 5,812,023 | -0.07(-0.37%) |
Nov 27, 2009 | 19.14 | 19.40 | 19.05 | 19.33 | 2,639,008 | -0.17(-0.87%) |
Nov 25, 2009 | 19.49 | 19.55 | 19.29 | 19.50 | 3,780,422 | +0.09(+0.48%) |
Nov 24, 2009 | 19.56 | 19.58 | 19.33 | 19.40 | 5,482,395 | -0.18(-0.92%) |
Nov 23, 2009 | 19.76 | 19.76 | 19.53 | 19.58 | 5,697,490 | +0.08(+0.39%) |
Nov 20, 2009 | 19.39 | 19.53 | 19.30 | 19.51 | 6,086,906 | +0.04(+0.22%) |
Nov 19, 2009 | 19.50 | 19.52 | 19.24 | 19.46 | 4,846,064 | -0.14(-0.72%) |
Nov 18, 2009 | 19.72 | 19.74 | 19.40 | 19.61 | 4,963,373 | -0.08(-0.42%) |
Nov 17, 2009 | 19.55 | 19.70 | 19.44 | 19.69 | 5,487,119 | +0.08(+0.42%) |
Nov 16, 2009 | 19.20 | 19.65 | 19.17 | 19.61 | 5,120,599 | +0.34(+1.76%) |
Nov 13, 2009 | 19.22 | 19.43 | 19.02 | 19.27 | 4,684,255 | +0.01(+0.06%) |
Nov 12, 2009 | 19.45 | 19.59 | 19.16 | 19.26 | 5,392,385 | -0.26(-1.32%) |
Nov 11, 2009 | 19.54 | 19.61 | 19.36 | 19.51 | 4,349,215 | +0.09(+0.45%) |
Nov 10, 2009 | 19.60 | 19.63 | 19.27 | 19.43 | 5,453,458 | -0.12(-0.61%) |
Nov 09, 2009 | 19.31 | 19.55 | 19.18 | 19.55 | 6,712,605 | +0.31(+1.62%) |
Nov 06, 2009 | 19.01 | 19.28 | 18.92 | 19.23 | 10,200,508 | +0.23(+1.24%) |
Nov 05, 2009 | 18.60 | 19.02 | 18.56 | 19.00 | 10,050,782 | +0.55(+2.99%) |
Nov 04, 2009 | 18.14 | 18.62 | 18.09 | 18.45 | 15,415,356 | +0.40(+2.21%) |
Nov 03, 2009 | 17.96 | 18.29 | 17.93 | 18.05 | 10,224,251 | -0.03(-0.18%) |
Nov 02, 2009 | 18.16 | 18.39 | 17.90 | 18.08 | 18,678,848 | +0.09(+0.52%) |
Oct 30, 2009 | 18.44 | 18.56 | 17.99 | 17.99 | 14,994,330 | -0.43(-2.34%) |
Oct 29, 2009 | 18.40 | 18.57 | 18.30 | 18.42 | 10,308,858 | +0.13(+0.72%) |
Oct 28, 2009 | 18.48 | 18.70 | 18.26 | 18.29 | 8,044,918 | -0.22(-1.21%) |
Oct 27, 2009 | 18.61 | 18.64 | 18.36 | 18.51 | 9,412,071 | -0.05(-0.26%) |
Oct 26, 2009 | 18.77 | 18.78 | 18.49 | 18.56 | 8,384,991 | -0.16(-0.85%) |
Oct 23, 2009 | 18.77 | 18.79 | 18.64 | 18.72 | 8,234,533 | -0.39(-2.03%) |
Oct 22, 2009 | 18.98 | 19.19 | 18.86 | 19.11 | 8,282,773 | +0.25(+1.30%) |
Oct 21, 2009 | 19.20 | 19.39 | 18.86 | 18.86 | 10,417,467 | -0.31(-1.62%) |
Oct 20, 2009 | 19.23 | 19.26 | 19.14 | 19.17 | 9,191,385 | -0.38(-1.95%) |
Oct 19, 2009 | 19.21 | 19.59 | 19.16 | 19.56 | 7,527,457 | +0.31(+1.62%) |
Oct 16, 2009 | 18.97 | 19.38 | 18.97 | 19.25 | 11,898,060 | -0.06(-0.31%) |
Oct 15, 2009 | 18.92 | 19.35 | 18.87 | 19.31 | 16,287,122 | +0.30(+1.58%) |
Oct 14, 2009 | 19.14 | 19.19 | 18.75 | 19.01 | 11,605,453 | -0.06(-0.32%) |
Oct 13, 2009 | 19.27 | 19.36 | 18.98 | 19.07 | 10,771,530 | -0.23(-1.19%) |
Oct 12, 2009 | 19.34 | 19.39 | 19.13 | 19.29 | 7,091,957 | +0.19(+0.97%) |
Oct 09, 2009 | 18.80 | 19.13 | 18.66 | 19.11 | 9,070,410 | +0.26(+1.39%) |
Oct 08, 2009 | 18.85 | 19.01 | 18.83 | 18.85 | 11,344,098 | +0.08(+0.44%) |
Oct 07, 2009 | 18.99 | 19.17 | 18.49 | 18.77 | 28,642,370 | -0.27(-1.41%) |
Oct 06, 2009 | 18.99 | 19.26 | 18.96 | 19.03 | 19,080,120 | +0.01(+0.03%) |
Oct 05, 2009 | 18.33 | 19.08 | 18.33 | 19.03 | 23,959,248 | +0.93(+5.13%) |
Oct 02, 2009 | 17.91 | 18.22 | 17.85 | 18.10 | 10,529,962 | +0.01(+0.06%) |