Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.06 | 17.97 | 17.97 | 17.97 | 6,680,510 | -0.11(-0.60%) |
Dec 30, 2009 | 18.03 | 18.20 | 17.97 | 18.08 | 6,032,922 | -0.06(-0.34%) |
Dec 29, 2009 | 18.22 | 18.24 | 18.07 | 18.14 | 5,860,932 | -0.03(-0.17%) |
Dec 28, 2009 | 18.21 | 18.32 | 18.05 | 18.17 | 7,408,638 | +0.00(+0.00%) |
Dec 24, 2009 | 18.07 | 18.19 | 18.03 | 18.17 | 4,345,254 | +0.07(+0.38%) |
Dec 23, 2009 | 18.35 | 18.40 | 17.91 | 18.10 | 18,720,914 | -0.23(-1.26%) |
Dec 22, 2009 | 18.36 | 18.82 | 18.29 | 18.33 | 22,649,034 | +0.02(+0.13%) |
Dec 21, 2009 | 18.20 | 18.44 | 18.19 | 18.31 | 9,837,124 | +0.16(+0.89%) |
Dec 18, 2009 | 18.29 | 18.29 | 18.04 | 18.15 | 23,679,156 | -0.05(-0.30%) |
Dec 17, 2009 | 18.06 | 18.42 | 18.06 | 18.20 | 17,762,182 | -0.22(-1.17%) |
Dec 16, 2009 | 18.48 | 18.61 | 18.19 | 18.42 | 19,823,468 | -0.02(-0.13%) |
Dec 15, 2009 | 18.40 | 18.50 | 18.32 | 18.44 | 17,202,174 | -0.13(-0.70%) |
Dec 14, 2009 | 18.50 | 18.63 | 18.49 | 18.57 | 24,231,066 | +0.22(+1.21%) |
Dec 11, 2009 | 17.87 | 18.36 | 17.79 | 18.35 | 24,829,886 | +0.61(+3.42%) |
Dec 10, 2009 | 17.52 | 17.88 | 17.52 | 17.74 | 15,155,721 | +0.22(+1.23%) |
Dec 09, 2009 | 17.60 | 17.60 | 17.31 | 17.53 | 14,892,851 | +0.08(+0.44%) |
Dec 08, 2009 | 17.35 | 17.51 | 17.14 | 17.45 | 15,763,975 | -0.05(-0.31%) |
Dec 07, 2009 | 17.54 | 17.67 | 17.39 | 17.50 | 12,107,952 | -0.08(-0.44%) |
Dec 04, 2009 | 17.49 | 17.79 | 17.37 | 17.58 | 17,231,928 | +0.31(+1.78%) |
Dec 03, 2009 | 17.44 | 17.46 | 17.19 | 17.27 | 15,297,244 | -0.13(-0.75%) |
Dec 02, 2009 | 17.26 | 17.52 | 17.25 | 17.40 | 14,485,735 | +0.05(+0.31%) |
Dec 01, 2009 | 16.97 | 17.43 | 16.92 | 17.35 | 22,437,744 | +0.59(+3.53%) |
Nov 30, 2009 | 16.86 | 17.01 | 16.56 | 16.76 | 13,892,513 | -0.12(-0.68%) |
Nov 27, 2009 | 16.57 | 17.06 | 16.48 | 16.87 | 7,557,774 | -0.15(-0.86%) |
Nov 25, 2009 | 16.93 | 17.09 | 16.83 | 17.02 | 10,022,970 | +0.11(+0.64%) |
Nov 24, 2009 | 16.86 | 16.98 | 16.78 | 16.91 | 17,446,208 | +0.10(+0.59%) |
Nov 23, 2009 | 16.50 | 16.93 | 16.50 | 16.81 | 21,123,142 | +0.41(+2.48%) |
Nov 20, 2009 | 16.43 | 16.60 | 16.25 | 16.40 | 16,392,457 | -0.11(-0.65%) |
Nov 19, 2009 | 16.51 | 16.60 | 16.26 | 16.51 | 17,180,590 | -0.08(-0.46%) |
Nov 18, 2009 | 16.40 | 16.69 | 16.33 | 16.59 | 17,554,744 | +0.08(+0.51%) |
Nov 17, 2009 | 16.60 | 16.66 | 16.06 | 16.50 | 20,492,146 | -0.20(-1.20%) |
Nov 16, 2009 | 16.81 | 17.08 | 16.59 | 16.70 | 33,588,792 | -0.08(-0.50%) |
Nov 13, 2009 | 16.63 | 16.85 | 16.44 | 16.79 | 22,899,506 | +0.29(+1.77%) |
Nov 12, 2009 | 16.33 | 16.66 | 16.33 | 16.50 | 22,572,794 | +0.13(+0.80%) |
Nov 11, 2009 | 16.28 | 16.49 | 16.14 | 16.37 | 24,756,576 | +0.22(+1.38%) |
Nov 10, 2009 | 16.29 | 16.51 | 16.09 | 16.14 | 20,101,116 | -0.18(-1.13%) |
Nov 09, 2009 | 16.16 | 16.37 | 16.05 | 16.33 | 19,004,954 | +0.24(+1.48%) |
Nov 06, 2009 | 15.54 | 16.18 | 15.54 | 16.09 | 35,368,660 | +0.77(+5.01%) |
Nov 05, 2009 | 15.09 | 15.51 | 15.07 | 15.32 | 16,045,296 | +0.33(+2.20%) |
Nov 04, 2009 | 15.01 | 15.29 | 14.86 | 14.99 | 18,249,544 | +0.05(+0.31%) |
Nov 03, 2009 | 15.01 | 15.21 | 14.71 | 14.94 | 23,167,680 | -0.10(-0.66%) |
Nov 02, 2009 | 15.06 | 15.37 | 14.86 | 15.04 | 16,913,150 | +0.01(+0.05%) |
Oct 30, 2009 | 15.37 | 15.44 | 14.95 | 15.04 | 25,257,808 | -0.32(-2.05%) |
Oct 29, 2009 | 15.21 | 15.44 | 15.01 | 15.35 | 19,122,706 | +0.37(+2.46%) |
Oct 28, 2009 | 15.36 | 15.42 | 14.97 | 14.98 | 23,214,602 | -0.33(-2.16%) |
Oct 27, 2009 | 15.64 | 15.69 | 15.27 | 15.31 | 27,883,640 | -0.32(-2.02%) |
Oct 26, 2009 | 15.94 | 16.09 | 15.58 | 15.63 | 22,024,642 | -0.28(-1.79%) |
Oct 23, 2009 | 16.06 | 16.06 | 15.87 | 15.91 | 22,947,646 | -0.35(-2.17%) |
Oct 22, 2009 | 15.96 | 16.31 | 15.75 | 16.27 | 24,352,196 | +0.31(+1.97%) |
Oct 21, 2009 | 16.40 | 16.66 | 15.95 | 15.95 | 37,142,264 | -0.48(-2.95%) |
Oct 20, 2009 | 16.43 | 16.50 | 16.38 | 16.43 | 14,003,228 | -0.28(-1.70%) |
Oct 19, 2009 | 16.41 | 16.76 | 16.39 | 16.72 | 14,826,732 | +0.31(+1.87%) |
Oct 16, 2009 | 16.54 | 16.56 | 16.25 | 16.41 | 14,844,650 | -0.22(-1.34%) |
Oct 15, 2009 | 16.63 | 16.71 | 16.39 | 16.63 | 15,184,829 | -0.06(-0.37%) |
Oct 14, 2009 | 16.64 | 16.90 | 16.64 | 16.70 | 23,060,384 | +0.22(+1.31%) |
Oct 13, 2009 | 16.15 | 16.56 | 16.01 | 16.48 | 23,520,556 | +0.34(+2.09%) |
Oct 12, 2009 | 16.33 | 16.40 | 16.10 | 16.14 | 13,135,673 | +0.05(+0.33%) |
Oct 09, 2009 | 15.96 | 16.10 | 15.77 | 16.09 | 22,242,190 | +0.12(+0.77%) |
Oct 08, 2009 | 15.90 | 16.10 | 15.75 | 15.97 | 20,486,586 | +0.45(+2.87%) |
Oct 07, 2009 | 15.82 | 15.93 | 15.48 | 15.52 | 19,710,594 | -0.37(-2.32%) |
Oct 06, 2009 | 15.87 | 16.03 | 15.64 | 15.89 | 24,458,816 | +0.17(+1.08%) |
Oct 05, 2009 | 15.57 | 15.80 | 15.42 | 15.72 | 20,307,980 | +0.33(+2.15%) |
Oct 02, 2009 | 15.44 | 15.53 | 15.32 | 15.39 | 25,207,536 | -0.25(-1.62%) |