Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.73 | 20.61 | 20.61 | 20.61 | 10,438,575 | -0.14(-0.69%) |
Dec 30, 2009 | 20.73 | 20.86 | 20.65 | 20.75 | 8,004,873 | -0.10(-0.48%) |
Dec 29, 2009 | 20.78 | 20.88 | 20.51 | 20.85 | 9,813,134 | +0.06(+0.31%) |
Dec 28, 2009 | 20.82 | 20.97 | 20.64 | 20.79 | 10,245,750 | +0.01(+0.03%) |
Dec 24, 2009 | 20.79 | 20.83 | 20.65 | 20.78 | 5,319,712 | +0.12(+0.59%) |
Dec 23, 2009 | 20.90 | 20.93 | 20.51 | 20.66 | 13,740,670 | -0.21(-0.99%) |
Dec 22, 2009 | 20.70 | 20.96 | 20.63 | 20.87 | 16,548,829 | +0.14(+0.65%) |
Dec 21, 2009 | 20.45 | 20.84 | 20.45 | 20.73 | 14,048,575 | +0.32(+1.57%) |
Dec 18, 2009 | 20.65 | 20.68 | 20.25 | 20.41 | 24,304,426 | -0.11(-0.52%) |
Dec 17, 2009 | 20.55 | 20.75 | 20.50 | 20.52 | 16,102,228 | -0.33(-1.61%) |
Dec 16, 2009 | 20.75 | 20.93 | 20.59 | 20.85 | 19,354,526 | +0.18(+0.86%) |
Dec 15, 2009 | 20.38 | 20.81 | 20.38 | 20.68 | 23,878,050 | +0.11(+0.52%) |
Dec 14, 2009 | 20.52 | 20.66 | 20.51 | 20.57 | 16,125,713 | +0.27(+1.33%) |
Dec 11, 2009 | 20.06 | 20.33 | 20.06 | 20.30 | 22,918,628 | +0.36(+1.79%) |
Dec 10, 2009 | 19.79 | 20.02 | 19.78 | 19.94 | 16,653,374 | +0.31(+1.60%) |
Dec 09, 2009 | 19.74 | 19.76 | 19.54 | 19.63 | 17,518,618 | -0.09(-0.43%) |
Dec 08, 2009 | 20.01 | 20.03 | 19.62 | 19.71 | 21,222,786 | -0.39(-1.95%) |
Dec 07, 2009 | 19.98 | 20.16 | 19.98 | 20.11 | 17,775,974 | +0.10(+0.50%) |
Dec 04, 2009 | 20.26 | 20.31 | 19.91 | 20.01 | 23,643,952 | +0.11(+0.54%) |
Dec 03, 2009 | 20.19 | 20.19 | 19.84 | 19.90 | 21,759,376 | -0.29(-1.41%) |
Dec 02, 2009 | 19.97 | 20.29 | 19.95 | 20.18 | 24,279,442 | +0.24(+1.18%) |
Dec 01, 2009 | 19.59 | 20.16 | 19.49 | 19.95 | 28,757,530 | +0.46(+2.34%) |
Nov 30, 2009 | 19.66 | 19.77 | 19.21 | 19.49 | 23,464,044 | -0.18(-0.91%) |
Nov 27, 2009 | 19.35 | 19.81 | 19.31 | 19.67 | 10,551,756 | -0.17(-0.86%) |
Nov 25, 2009 | 19.64 | 19.87 | 19.44 | 19.84 | 16,074,686 | +0.21(+1.05%) |
Nov 24, 2009 | 19.59 | 19.71 | 19.51 | 19.64 | 16,429,249 | +0.04(+0.18%) |
Nov 23, 2009 | 19.50 | 19.66 | 19.40 | 19.60 | 25,580,732 | +0.24(+1.21%) |
Nov 20, 2009 | 19.22 | 19.43 | 19.05 | 19.36 | 24,706,598 | +0.05(+0.26%) |
Nov 19, 2009 | 19.39 | 19.41 | 19.09 | 19.31 | 15,864,164 | -0.13(-0.66%) |
Nov 18, 2009 | 19.14 | 19.46 | 19.13 | 19.44 | 25,031,936 | +0.21(+1.11%) |
Nov 17, 2009 | 19.31 | 19.45 | 18.77 | 19.23 | 43,576,056 | -0.47(-2.39%) |
Nov 16, 2009 | 19.69 | 19.91 | 19.52 | 19.70 | 26,362,480 | +0.22(+1.13%) |
Nov 13, 2009 | 19.31 | 19.63 | 19.15 | 19.48 | 19,909,854 | -0.06(-0.31%) |
Nov 12, 2009 | 19.47 | 19.80 | 19.36 | 19.54 | 26,265,898 | +0.08(+0.42%) |
Nov 11, 2009 | 19.34 | 19.56 | 19.27 | 19.46 | 26,270,290 | +0.35(+1.83%) |
Nov 10, 2009 | 19.10 | 19.23 | 18.88 | 19.11 | 20,844,880 | +0.01(+0.04%) |
Nov 09, 2009 | 18.74 | 19.14 | 18.67 | 19.10 | 18,711,324 | +0.52(+2.80%) |
Nov 06, 2009 | 18.43 | 18.73 | 18.38 | 18.58 | 21,148,622 | +0.36(+1.99%) |
Nov 05, 2009 | 17.94 | 18.39 | 17.90 | 18.22 | 21,630,022 | +0.43(+2.44%) |
Nov 04, 2009 | 18.00 | 18.17 | 17.74 | 17.78 | 26,169,938 | -0.03(-0.16%) |
Nov 03, 2009 | 17.75 | 18.01 | 17.43 | 17.81 | 24,442,022 | -0.04(-0.24%) |
Nov 02, 2009 | 17.91 | 18.29 | 17.61 | 17.85 | 21,875,478 | -0.02(-0.12%) |
Oct 30, 2009 | 18.40 | 18.45 | 17.78 | 17.88 | 27,266,590 | -0.58(-3.16%) |
Oct 29, 2009 | 18.17 | 18.59 | 17.99 | 18.46 | 18,218,730 | +0.50(+2.78%) |
Oct 28, 2009 | 18.52 | 18.52 | 17.93 | 17.96 | 31,578,734 | -0.56(-3.04%) |
Oct 27, 2009 | 18.60 | 18.80 | 18.50 | 18.52 | 22,480,082 | -0.07(-0.38%) |
Oct 26, 2009 | 18.74 | 18.91 | 18.52 | 18.60 | 25,056,048 | -0.12(-0.65%) |
Oct 23, 2009 | 18.89 | 18.94 | 18.65 | 18.72 | 22,921,472 | -0.32(-1.68%) |
Oct 22, 2009 | 18.67 | 19.13 | 18.56 | 19.04 | 20,901,202 | +0.29(+1.52%) |
Oct 21, 2009 | 19.16 | 19.40 | 18.68 | 18.75 | 32,968,560 | -0.46(-2.41%) |
Oct 20, 2009 | 19.14 | 19.32 | 19.14 | 19.22 | 18,109,726 | -0.47(-2.39%) |
Oct 19, 2009 | 19.44 | 19.73 | 19.39 | 19.69 | 11,650,906 | +0.26(+1.36%) |
Oct 16, 2009 | 19.34 | 19.50 | 19.12 | 19.42 | 16,943,970 | -0.03(-0.15%) |
Oct 15, 2009 | 19.44 | 19.50 | 19.27 | 19.45 | 18,738,014 | -0.06(-0.29%) |
Oct 14, 2009 | 19.78 | 19.96 | 19.46 | 19.51 | 24,577,592 | -0.11(-0.55%) |
Oct 13, 2009 | 19.25 | 19.67 | 19.14 | 19.61 | 19,504,056 | +0.35(+1.81%) |
Oct 12, 2009 | 19.45 | 19.55 | 19.24 | 19.27 | 15,461,590 | +0.06(+0.30%) |
Oct 09, 2009 | 19.13 | 19.24 | 18.99 | 19.21 | 15,604,764 | +0.05(+0.26%) |
Oct 08, 2009 | 18.82 | 19.28 | 18.79 | 19.16 | 22,636,646 | +0.53(+2.87%) |
Oct 07, 2009 | 18.72 | 18.82 | 18.57 | 18.62 | 18,882,062 | -0.11(-0.57%) |
Oct 06, 2009 | 18.74 | 18.87 | 18.65 | 18.73 | 20,144,132 | +0.10(+0.54%) |
Oct 05, 2009 | 18.64 | 18.76 | 18.52 | 18.63 | 14,272,077 | +0.09(+0.46%) |
Oct 02, 2009 | 18.63 | 18.72 | 18.43 | 18.55 | 19,438,528 | -0.21(-1.10%) |