Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.46 | 20.35 | 20.35 | 20.35 | 10,573,455 | -0.14(-0.69%) |
Dec 30, 2009 | 20.47 | 20.59 | 20.39 | 20.49 | 8,108,306 | -0.10(-0.48%) |
Dec 29, 2009 | 20.51 | 20.62 | 20.25 | 20.59 | 9,939,932 | +0.06(+0.31%) |
Dec 28, 2009 | 20.55 | 20.71 | 20.38 | 20.52 | 10,378,138 | +0.01(+0.03%) |
Dec 24, 2009 | 20.52 | 20.57 | 20.39 | 20.52 | 5,388,450 | +0.12(+0.59%) |
Dec 23, 2009 | 20.64 | 20.67 | 20.25 | 20.40 | 13,918,217 | -0.20(-0.99%) |
Dec 22, 2009 | 20.43 | 20.69 | 20.37 | 20.60 | 16,762,662 | +0.13(+0.65%) |
Dec 21, 2009 | 20.19 | 20.57 | 20.19 | 20.47 | 14,230,101 | +0.32(+1.57%) |
Dec 18, 2009 | 20.38 | 20.41 | 19.99 | 20.15 | 24,618,472 | -0.11(-0.52%) |
Dec 17, 2009 | 20.29 | 20.48 | 20.24 | 20.26 | 16,310,290 | -0.33(-1.61%) |
Dec 16, 2009 | 20.49 | 20.66 | 20.33 | 20.59 | 19,604,612 | +0.18(+0.86%) |
Dec 15, 2009 | 20.12 | 20.55 | 20.12 | 20.41 | 24,186,584 | +0.11(+0.52%) |
Dec 14, 2009 | 20.25 | 20.40 | 20.25 | 20.31 | 16,334,078 | +0.27(+1.33%) |
Dec 11, 2009 | 19.80 | 20.07 | 19.80 | 20.04 | 23,214,766 | +0.35(+1.79%) |
Dec 10, 2009 | 19.54 | 19.76 | 19.53 | 19.69 | 16,868,558 | +0.31(+1.60%) |
Dec 09, 2009 | 19.48 | 19.50 | 19.29 | 19.38 | 17,744,980 | -0.08(-0.43%) |
Dec 08, 2009 | 19.75 | 19.77 | 19.37 | 19.46 | 21,497,012 | -0.39(-1.95%) |
Dec 07, 2009 | 19.72 | 19.91 | 19.72 | 19.85 | 18,005,662 | +0.10(+0.50%) |
Dec 04, 2009 | 20.00 | 20.05 | 19.66 | 19.75 | 23,949,462 | +0.11(+0.54%) |
Dec 03, 2009 | 19.93 | 19.93 | 19.59 | 19.65 | 22,040,534 | -0.28(-1.41%) |
Dec 02, 2009 | 19.72 | 20.03 | 19.69 | 19.93 | 24,593,164 | +0.23(+1.18%) |
Dec 01, 2009 | 19.34 | 19.90 | 19.24 | 19.69 | 29,129,114 | +0.61(+3.19%) |
Nov 30, 2009 | 19.25 | 19.36 | 18.81 | 19.09 | 23,964,306 | -0.17(-0.91%) |
Nov 27, 2009 | 18.95 | 19.39 | 18.91 | 19.26 | 10,776,723 | -0.17(-0.86%) |
Nov 25, 2009 | 19.23 | 19.46 | 19.03 | 19.43 | 16,417,403 | +0.20(+1.05%) |
Nov 24, 2009 | 19.18 | 19.30 | 19.10 | 19.23 | 16,779,526 | +0.03(+0.18%) |
Nov 23, 2009 | 19.09 | 19.25 | 19.00 | 19.19 | 26,126,120 | +0.23(+1.21%) |
Nov 20, 2009 | 18.82 | 19.02 | 18.65 | 18.96 | 25,233,350 | +0.05(+0.26%) |
Nov 19, 2009 | 18.98 | 19.00 | 18.70 | 18.91 | 16,202,393 | -0.13(-0.66%) |
Nov 18, 2009 | 18.74 | 19.05 | 18.73 | 19.04 | 25,565,626 | +0.21(+1.11%) |
Nov 17, 2009 | 18.90 | 19.04 | 18.38 | 18.83 | 44,505,112 | -0.46(-2.39%) |
Nov 16, 2009 | 19.27 | 19.50 | 19.11 | 19.29 | 26,924,538 | +0.22(+1.13%) |
Nov 13, 2009 | 18.90 | 19.22 | 18.75 | 19.07 | 20,334,338 | -0.06(-0.31%) |
Nov 12, 2009 | 19.07 | 19.39 | 18.95 | 19.13 | 26,825,896 | +0.08(+0.42%) |
Nov 11, 2009 | 18.94 | 19.15 | 18.87 | 19.05 | 26,830,382 | +0.34(+1.83%) |
Nov 10, 2009 | 18.70 | 18.83 | 18.49 | 18.71 | 21,289,298 | +0.01(+0.04%) |
Nov 09, 2009 | 18.35 | 18.74 | 18.28 | 18.70 | 19,110,256 | +0.51(+2.80%) |
Nov 06, 2009 | 18.05 | 18.34 | 18.00 | 18.19 | 21,599,516 | +0.36(+1.99%) |
Nov 05, 2009 | 17.57 | 18.00 | 17.53 | 17.84 | 22,091,180 | +0.43(+2.44%) |
Nov 04, 2009 | 17.63 | 17.79 | 17.37 | 17.41 | 26,727,890 | -0.03(-0.16%) |
Nov 03, 2009 | 17.38 | 17.64 | 17.07 | 17.44 | 24,963,134 | -0.04(-0.24%) |
Nov 02, 2009 | 17.54 | 17.90 | 17.24 | 17.48 | 22,341,870 | -0.02(-0.12%) |
Oct 30, 2009 | 18.02 | 18.07 | 17.41 | 17.50 | 27,847,922 | -0.57(-3.17%) |
Oct 29, 2009 | 17.79 | 18.20 | 17.61 | 18.07 | 18,607,160 | +0.49(+2.78%) |
Oct 28, 2009 | 18.13 | 18.14 | 17.55 | 17.59 | 32,252,002 | -0.55(-3.04%) |
Oct 27, 2009 | 18.21 | 18.41 | 18.12 | 18.14 | 22,959,364 | -0.07(-0.38%) |
Oct 26, 2009 | 18.35 | 18.51 | 18.14 | 18.21 | 25,590,250 | -0.12(-0.65%) |
Oct 23, 2009 | 18.49 | 18.54 | 18.26 | 18.33 | 23,410,166 | -0.31(-1.68%) |
Oct 22, 2009 | 18.28 | 18.73 | 18.17 | 18.64 | 21,346,822 | +0.28(+1.52%) |
Oct 21, 2009 | 18.76 | 19.00 | 18.29 | 18.36 | 33,671,460 | -0.45(-2.41%) |
Oct 20, 2009 | 18.74 | 18.92 | 18.74 | 18.81 | 18,495,830 | -0.46(-2.39%) |
Oct 19, 2009 | 19.03 | 19.32 | 18.99 | 19.27 | 11,899,307 | +0.26(+1.36%) |
Oct 16, 2009 | 18.94 | 19.09 | 18.72 | 19.02 | 17,305,220 | -0.03(-0.15%) |
Oct 15, 2009 | 19.03 | 19.09 | 18.87 | 19.04 | 19,137,516 | -0.06(-0.29%) |
Oct 14, 2009 | 19.37 | 19.55 | 19.06 | 19.10 | 25,101,594 | -0.10(-0.55%) |
Oct 13, 2009 | 18.85 | 19.26 | 18.74 | 19.20 | 19,919,888 | +0.34(+1.81%) |
Oct 12, 2009 | 19.04 | 19.14 | 18.84 | 18.86 | 15,791,236 | +0.06(+0.30%) |
Oct 09, 2009 | 18.73 | 18.84 | 18.59 | 18.81 | 15,937,462 | +0.05(+0.26%) |
Oct 08, 2009 | 18.42 | 18.88 | 18.40 | 18.76 | 23,119,266 | +0.52(+2.87%) |
Oct 07, 2009 | 18.33 | 18.43 | 18.19 | 18.23 | 19,284,634 | -0.10(-0.57%) |
Oct 06, 2009 | 18.35 | 18.47 | 18.26 | 18.34 | 20,573,612 | +0.10(+0.54%) |
Oct 05, 2009 | 18.25 | 18.37 | 18.14 | 18.24 | 14,576,363 | +0.08(+0.46%) |
Oct 02, 2009 | 18.24 | 18.33 | 18.05 | 18.16 | 19,852,962 | -0.20(-1.10%) |