Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.20 | 16.10 | 16.10 | 16.10 | 37,491,292 | -0.16(-0.99%) |
Dec 30, 2009 | 16.14 | 16.27 | 16.14 | 16.26 | 25,585,366 | +0.05(+0.33%) |
Dec 29, 2009 | 16.16 | 16.25 | 16.14 | 16.20 | 32,567,134 | +0.01(+0.08%) |
Dec 28, 2009 | 16.06 | 16.20 | 16.01 | 16.19 | 30,029,726 | +0.08(+0.50%) |
Dec 24, 2009 | 16.00 | 16.13 | 16.00 | 16.11 | 14,724,790 | +0.12(+0.76%) |
Dec 23, 2009 | 16.00 | 16.09 | 15.94 | 15.99 | 35,481,504 | +0.02(+0.13%) |
Dec 22, 2009 | 15.89 | 16.05 | 15.85 | 15.97 | 40,364,336 | +0.07(+0.46%) |
Dec 21, 2009 | 15.81 | 16.02 | 15.79 | 15.89 | 52,929,784 | +0.21(+1.33%) |
Dec 18, 2009 | 15.55 | 15.71 | 15.48 | 15.69 | 99,986,328 | +0.10(+0.65%) |
Dec 17, 2009 | 15.77 | 15.78 | 15.56 | 15.59 | 49,710,468 | -0.18(-1.15%) |
Dec 16, 2009 | 15.85 | 15.93 | 15.70 | 15.77 | 62,196,544 | -0.02(-0.13%) |
Dec 15, 2009 | 16.01 | 16.07 | 15.78 | 15.79 | 77,909,336 | -0.24(-1.51%) |
Dec 14, 2009 | 16.18 | 16.24 | 16.03 | 16.03 | 52,708,636 | +0.05(+0.30%) |
Dec 11, 2009 | 16.16 | 16.18 | 15.91 | 15.98 | 41,255,528 | -0.12(-0.72%) |
Dec 10, 2009 | 16.14 | 16.27 | 16.01 | 16.10 | 50,127,548 | +0.05(+0.34%) |
Dec 09, 2009 | 15.99 | 16.06 | 15.76 | 16.04 | 57,185,116 | +0.03(+0.21%) |
Dec 08, 2009 | 16.15 | 16.28 | 15.97 | 16.01 | 65,630,428 | -0.27(-1.65%) |
Dec 07, 2009 | 16.21 | 16.41 | 16.20 | 16.28 | 49,220,984 | +0.03(+0.21%) |
Dec 04, 2009 | 16.19 | 16.42 | 16.08 | 16.24 | 73,675,440 | +0.22(+1.38%) |
Dec 03, 2009 | 16.12 | 16.26 | 16.02 | 16.02 | 52,775,224 | -0.03(-0.17%) |
Dec 02, 2009 | 16.03 | 16.20 | 15.96 | 16.05 | 46,081,880 | -0.03(-0.21%) |
Dec 01, 2009 | 15.75 | 16.14 | 15.73 | 16.08 | 59,411,596 | +0.35(+2.22%) |
Nov 30, 2009 | 15.67 | 15.83 | 15.59 | 15.73 | 51,086,412 | +0.01(+0.09%) |
Nov 27, 2009 | 15.53 | 15.81 | 15.48 | 15.72 | 32,383,640 | -0.24(-1.52%) |
Nov 25, 2009 | 15.98 | 16.05 | 15.90 | 15.96 | 40,281,604 | +0.00(+0.00%) |
Nov 24, 2009 | 16.02 | 16.07 | 15.84 | 15.96 | 44,599,396 | -0.11(-0.67%) |
Nov 23, 2009 | 15.93 | 16.08 | 15.90 | 16.07 | 43,577,772 | +0.30(+1.88%) |
Nov 20, 2009 | 15.80 | 15.85 | 15.67 | 15.77 | 54,021,676 | -0.15(-0.93%) |
Nov 19, 2009 | 16.05 | 16.06 | 15.74 | 15.92 | 56,664,796 | -0.22(-1.33%) |
Nov 18, 2009 | 16.14 | 16.16 | 16.00 | 16.14 | 40,505,536 | -0.06(-0.37%) |
Nov 17, 2009 | 16.08 | 16.21 | 16.02 | 16.20 | 55,337,700 | +0.15(+0.92%) |
Nov 16, 2009 | 15.98 | 16.20 | 15.90 | 16.05 | 70,643,760 | +0.11(+0.67%) |
Nov 13, 2009 | 15.87 | 16.00 | 15.77 | 15.94 | 53,250,240 | +0.21(+1.32%) |
Nov 12, 2009 | 15.96 | 16.03 | 15.58 | 15.73 | 94,798,368 | -0.35(-2.17%) |
Nov 11, 2009 | 15.96 | 16.14 | 15.94 | 16.08 | 58,340,668 | +0.18(+1.14%) |
Nov 10, 2009 | 15.94 | 16.05 | 15.83 | 15.90 | 64,056,660 | -0.23(-1.42%) |
Nov 09, 2009 | 16.09 | 16.14 | 15.95 | 16.13 | 69,740,600 | +0.11(+0.71%) |
Nov 06, 2009 | 15.94 | 16.14 | 15.91 | 16.02 | 54,462,980 | -0.07(-0.46%) |
Nov 05, 2009 | 16.17 | 16.18 | 15.88 | 16.09 | 130,472,800 | +0.43(+2.75%) |
Nov 04, 2009 | 15.67 | 15.75 | 15.46 | 15.66 | 97,261,864 | +0.26(+1.66%) |
Nov 03, 2009 | 15.34 | 15.49 | 15.16 | 15.40 | 68,960,832 | -0.06(-0.39%) |
Nov 02, 2009 | 15.38 | 15.60 | 15.21 | 15.46 | 81,900,240 | +0.13(+0.83%) |
Oct 30, 2009 | 15.77 | 15.79 | 15.23 | 15.34 | 91,048,112 | -0.48(-3.02%) |
Oct 29, 2009 | 15.54 | 15.85 | 15.50 | 15.81 | 59,570,216 | +0.34(+2.17%) |
Oct 28, 2009 | 15.71 | 15.82 | 15.44 | 15.48 | 70,674,288 | -0.35(-2.21%) |
Oct 27, 2009 | 15.95 | 16.10 | 15.73 | 15.83 | 63,500,884 | -0.11(-0.68%) |
Oct 26, 2009 | 16.24 | 16.41 | 15.89 | 15.94 | 67,937,816 | -0.32(-1.94%) |
Oct 23, 2009 | 16.29 | 16.49 | 16.16 | 16.25 | 63,251,828 | -0.01(-0.04%) |
Oct 22, 2009 | 16.07 | 16.30 | 16.02 | 16.26 | 50,431,908 | +0.15(+0.92%) |
Oct 21, 2009 | 16.22 | 16.47 | 16.04 | 16.11 | 62,287,756 | -0.10(-0.62%) |
Oct 20, 2009 | 16.17 | 16.51 | 16.11 | 16.21 | 78,008,024 | -0.09(-0.58%) |
Oct 19, 2009 | 16.22 | 16.69 | 16.11 | 16.30 | 45,560,384 | +0.15(+0.96%) |
Oct 16, 2009 | 16.20 | 16.22 | 15.94 | 16.15 | 56,557,992 | -0.23(-1.42%) |
Oct 15, 2009 | 16.30 | 16.39 | 16.18 | 16.38 | 53,331,120 | -0.01(-0.06%) |
Oct 14, 2009 | 16.31 | 16.47 | 16.26 | 16.39 | 73,187,656 | +0.33(+2.05%) |
Oct 13, 2009 | 15.85 | 16.22 | 15.85 | 16.06 | 67,762,440 | +0.07(+0.45%) |
Oct 12, 2009 | 16.24 | 16.28 | 15.88 | 15.99 | 48,778,712 | -0.17(-1.02%) |
Oct 09, 2009 | 15.89 | 16.19 | 15.80 | 16.16 | 67,900,120 | +0.24(+1.52%) |
Oct 08, 2009 | 16.02 | 16.08 | 15.83 | 15.91 | 68,267,792 | +0.04(+0.25%) |
Oct 07, 2009 | 15.79 | 15.99 | 15.74 | 15.87 | 64,326,684 | +0.17(+1.11%) |
Oct 06, 2009 | 15.57 | 15.85 | 15.51 | 15.70 | 61,547,064 | +0.28(+1.79%) |
Oct 05, 2009 | 15.40 | 15.54 | 15.18 | 15.42 | 57,627,656 | +0.18(+1.19%) |
Oct 02, 2009 | 15.37 | 15.52 | 15.21 | 15.24 | 62,522,784 | -0.28(-1.82%) |