Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.38 | 20.26 | 20.26 | 20.26 | 54,575,552 | -0.16(-0.77%) |
Dec 30, 2009 | 20.26 | 20.45 | 20.26 | 20.42 | 13,327,682 | +0.03(+0.14%) |
Dec 29, 2009 | 20.07 | 20.45 | 20.07 | 20.39 | 20,225,820 | +0.29(+1.45%) |
Dec 28, 2009 | 20.02 | 20.16 | 19.94 | 20.10 | 14,502,457 | +0.11(+0.54%) |
Dec 24, 2009 | 20.06 | 20.11 | 19.88 | 19.99 | 7,459,208 | +0.03(+0.16%) |
Dec 23, 2009 | 20.03 | 20.16 | 19.84 | 19.96 | 24,940,198 | -0.03(-0.17%) |
Dec 22, 2009 | 20.31 | 20.38 | 19.89 | 19.99 | 31,096,282 | -0.21(-1.05%) |
Dec 21, 2009 | 20.61 | 20.64 | 20.07 | 20.21 | 48,081,656 | -0.41(-1.97%) |
Dec 18, 2009 | 20.25 | 20.78 | 20.25 | 20.61 | 364,258,528 | +0.45(+2.23%) |
Dec 17, 2009 | 20.04 | 20.25 | 19.81 | 20.16 | 41,266,228 | +0.04(+0.21%) |
Dec 16, 2009 | 19.98 | 20.27 | 19.89 | 20.12 | 36,476,716 | +0.16(+0.82%) |
Dec 15, 2009 | 19.51 | 19.97 | 19.44 | 19.96 | 41,050,184 | +0.32(+1.62%) |
Dec 14, 2009 | 19.39 | 19.65 | 19.39 | 19.64 | 76,076,184 | +0.79(+4.22%) |
Dec 11, 2009 | 19.06 | 19.09 | 18.80 | 18.84 | 12,429,889 | -0.23(-1.19%) |
Dec 10, 2009 | 18.97 | 19.17 | 18.85 | 19.07 | 15,697,676 | +0.13(+0.70%) |
Dec 09, 2009 | 18.45 | 18.98 | 18.42 | 18.94 | 18,067,950 | +0.41(+2.20%) |
Dec 08, 2009 | 18.45 | 18.63 | 18.43 | 18.53 | 11,242,712 | +0.01(+0.08%) |
Dec 07, 2009 | 18.59 | 18.68 | 18.50 | 18.52 | 10,424,973 | -0.08(-0.42%) |
Dec 04, 2009 | 18.79 | 18.90 | 18.23 | 18.60 | 23,595,120 | +0.06(+0.30%) |
Dec 03, 2009 | 19.08 | 19.14 | 18.52 | 18.54 | 20,635,326 | -0.51(-2.66%) |
Dec 02, 2009 | 19.24 | 19.32 | 19.02 | 19.05 | 13,869,643 | -0.17(-0.90%) |
Dec 01, 2009 | 18.87 | 19.32 | 18.77 | 19.22 | 26,341,148 | +0.46(+2.43%) |
Nov 30, 2009 | 18.61 | 18.85 | 18.58 | 18.77 | 16,947,194 | +0.16(+0.83%) |
Nov 27, 2009 | 18.55 | 18.73 | 18.44 | 18.61 | 10,030,565 | -0.34(-1.78%) |
Nov 25, 2009 | 18.72 | 18.97 | 18.62 | 18.95 | 12,408,471 | +0.50(+2.74%) |
Nov 24, 2009 | 18.61 | 18.68 | 18.44 | 18.44 | 13,114,341 | -0.19(-1.03%) |
Nov 23, 2009 | 18.71 | 18.72 | 18.51 | 18.64 | 18,845,136 | +0.10(+0.55%) |
Nov 20, 2009 | 18.47 | 18.64 | 18.45 | 18.53 | 13,529,994 | -0.04(-0.22%) |
Nov 19, 2009 | 18.53 | 18.89 | 18.12 | 18.58 | 39,423,700 | -0.05(-0.26%) |
Nov 18, 2009 | 18.58 | 18.74 | 18.45 | 18.62 | 12,378,174 | -0.04(-0.20%) |
Nov 17, 2009 | 18.43 | 18.69 | 18.37 | 18.66 | 16,978,528 | +0.23(+1.26%) |
Nov 16, 2009 | 18.56 | 18.62 | 18.35 | 18.43 | 24,851,884 | -0.10(-0.56%) |
Nov 13, 2009 | 18.30 | 18.58 | 18.24 | 18.53 | 14,780,994 | +0.02(+0.10%) |
Nov 12, 2009 | 18.69 | 18.79 | 18.38 | 18.52 | 13,994,902 | -0.20(-1.08%) |
Nov 11, 2009 | 18.90 | 18.98 | 18.61 | 18.72 | 15,828,938 | -0.06(-0.35%) |
Nov 10, 2009 | 18.73 | 18.87 | 18.66 | 18.78 | 21,223,436 | -0.01(-0.07%) |
Nov 09, 2009 | 18.49 | 18.91 | 18.46 | 18.80 | 28,411,802 | +0.35(+1.87%) |
Nov 06, 2009 | 18.30 | 18.50 | 18.22 | 18.45 | 17,020,366 | +0.25(+1.37%) |
Nov 05, 2009 | 18.18 | 18.47 | 18.13 | 18.20 | 17,651,188 | +0.06(+0.36%) |
Nov 04, 2009 | 18.13 | 18.41 | 18.09 | 18.14 | 26,301,430 | +0.15(+0.85%) |
Nov 03, 2009 | 17.78 | 17.99 | 17.55 | 17.98 | 28,164,140 | +0.00(+0.03%) |
Nov 02, 2009 | 17.62 | 18.10 | 17.56 | 17.98 | 27,329,792 | +0.43(+2.47%) |
Oct 30, 2009 | 17.82 | 17.95 | 17.41 | 17.54 | 29,501,188 | -0.35(-1.97%) |
Oct 29, 2009 | 17.83 | 18.11 | 17.56 | 17.90 | 44,798,516 | +0.16(+0.93%) |
Oct 28, 2009 | 17.35 | 18.07 | 17.31 | 17.73 | 84,060,480 | +0.62(+3.61%) |
Oct 27, 2009 | 17.05 | 17.24 | 16.79 | 17.11 | 43,432,340 | +0.26(+1.54%) |
Oct 26, 2009 | 17.36 | 17.56 | 16.78 | 16.85 | 37,560,432 | -0.31(-1.81%) |
Oct 23, 2009 | 17.22 | 17.26 | 17.05 | 17.16 | 27,538,090 | -0.36(-2.07%) |
Oct 22, 2009 | 17.51 | 17.57 | 17.20 | 17.53 | 23,487,700 | +0.12(+0.67%) |
Oct 21, 2009 | 17.33 | 17.83 | 17.33 | 17.41 | 17,569,606 | +0.03(+0.19%) |
Oct 20, 2009 | 17.48 | 17.57 | 17.29 | 17.38 | 17,815,004 | +0.02(+0.13%) |
Oct 19, 2009 | 17.20 | 17.37 | 16.95 | 17.36 | 15,742,589 | +0.15(+0.89%) |
Oct 16, 2009 | 17.31 | 17.39 | 17.14 | 17.20 | 16,135,624 | -0.18(-1.05%) |
Oct 15, 2009 | 17.18 | 17.56 | 17.14 | 17.39 | 24,043,672 | +0.06(+0.37%) |
Oct 14, 2009 | 17.33 | 17.43 | 17.09 | 17.32 | 29,290,378 | +0.03(+0.17%) |
Oct 13, 2009 | 17.08 | 17.36 | 16.96 | 17.29 | 25,483,164 | +0.22(+1.32%) |
Oct 12, 2009 | 17.22 | 17.35 | 16.99 | 17.07 | 20,815,770 | +0.18(+1.04%) |
Oct 09, 2009 | 16.57 | 16.97 | 16.52 | 16.89 | 22,386,868 | +0.28(+1.69%) |
Oct 08, 2009 | 16.47 | 16.68 | 16.37 | 16.61 | 26,022,092 | +0.20(+1.23%) |
Oct 07, 2009 | 16.01 | 16.52 | 15.96 | 16.41 | 52,958,312 | +0.60(+3.81%) |
Oct 06, 2009 | 15.91 | 15.91 | 15.61 | 15.81 | 39,036,448 | +0.02(+0.15%) |
Oct 05, 2009 | 15.72 | 15.98 | 15.67 | 15.78 | 21,485,248 | +0.09(+0.55%) |
Oct 02, 2009 | 15.85 | 16.00 | 15.41 | 15.70 | 38,236,376 | -0.31(-1.92%) |