Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.06 | 20.43 | 20.43 | 20.43 | 2,520,554 | -0.56(-2.64%) |
Dec 30, 2009 | 20.65 | 20.99 | 20.39 | 20.99 | 3,548,316 | +0.07(+0.32%) |
Dec 29, 2009 | 21.36 | 21.43 | 20.71 | 20.92 | 3,385,414 | -0.28(-1.31%) |
Dec 28, 2009 | 21.65 | 21.82 | 21.12 | 21.20 | 3,775,302 | -0.19(-0.89%) |
Dec 24, 2009 | 21.20 | 21.54 | 21.13 | 21.39 | 2,428,673 | +0.20(+0.95%) |
Dec 23, 2009 | 20.92 | 21.26 | 20.62 | 21.19 | 3,764,794 | +0.42(+2.03%) |
Dec 22, 2009 | 20.55 | 20.79 | 20.06 | 20.77 | 5,810,453 | +0.33(+1.59%) |
Dec 21, 2009 | 19.43 | 20.52 | 19.34 | 20.44 | 8,649,887 | +1.30(+6.80%) |
Dec 18, 2009 | 19.12 | 19.18 | 18.70 | 19.14 | 6,103,447 | +0.18(+0.96%) |
Dec 17, 2009 | 19.48 | 19.60 | 18.89 | 18.96 | 6,442,499 | -0.89(-4.49%) |
Dec 16, 2009 | 19.86 | 20.15 | 19.62 | 19.85 | 5,885,237 | +0.10(+0.49%) |
Dec 15, 2009 | 20.00 | 20.24 | 19.63 | 19.75 | 4,395,190 | -0.35(-1.76%) |
Dec 14, 2009 | 20.13 | 20.26 | 20.03 | 20.11 | 6,028,495 | +0.47(+2.39%) |
Dec 11, 2009 | 19.54 | 19.91 | 19.33 | 19.64 | 6,341,204 | +0.19(+0.98%) |
Dec 10, 2009 | 19.46 | 19.95 | 19.29 | 19.45 | 7,429,060 | -0.16(-0.83%) |
Dec 09, 2009 | 18.70 | 19.73 | 18.45 | 19.61 | 9,324,436 | +1.15(+6.22%) |
Dec 08, 2009 | 18.43 | 18.75 | 18.34 | 18.46 | 4,156,030 | -0.38(-2.03%) |
Dec 07, 2009 | 18.39 | 19.12 | 18.30 | 18.84 | 5,466,710 | +0.30(+1.60%) |
Dec 04, 2009 | 19.48 | 19.73 | 17.88 | 18.55 | 14,980,379 | -0.73(-3.77%) |
Dec 03, 2009 | 20.55 | 20.61 | 19.20 | 19.27 | 10,743,181 | -1.17(-5.71%) |
Dec 02, 2009 | 19.89 | 20.66 | 19.86 | 20.44 | 8,999,474 | +0.66(+3.34%) |
Dec 01, 2009 | 19.42 | 20.15 | 19.24 | 19.78 | 8,396,292 | +0.64(+3.35%) |
Nov 30, 2009 | 19.28 | 19.37 | 18.86 | 19.14 | 9,032,085 | +0.43(+2.30%) |
Nov 27, 2009 | 18.23 | 18.99 | 17.98 | 18.71 | 5,714,171 | -0.41(-2.15%) |
Nov 25, 2009 | 18.58 | 19.14 | 18.52 | 19.12 | 6,912,481 | +1.13(+6.28%) |
Nov 24, 2009 | 18.18 | 18.40 | 17.87 | 17.99 | 5,692,757 | -0.33(-1.78%) |
Nov 23, 2009 | 18.55 | 18.76 | 18.15 | 18.32 | 6,793,970 | +0.43(+2.41%) |
Nov 20, 2009 | 17.20 | 18.02 | 17.09 | 17.89 | 7,107,750 | +0.34(+1.96%) |
Nov 19, 2009 | 17.75 | 17.85 | 17.13 | 17.54 | 7,431,498 | -0.56(-3.12%) |
Nov 18, 2009 | 18.32 | 18.63 | 17.76 | 18.11 | 8,542,530 | -0.23(-1.25%) |
Nov 17, 2009 | 17.79 | 18.47 | 17.61 | 18.34 | 7,784,269 | +0.37(+2.08%) |
Nov 16, 2009 | 17.34 | 18.18 | 17.32 | 17.96 | 11,089,323 | +1.32(+7.94%) |
Nov 13, 2009 | 16.71 | 17.00 | 16.44 | 16.64 | 6,481,125 | +0.11(+0.64%) |
Nov 12, 2009 | 16.72 | 17.32 | 16.43 | 16.54 | 5,495,429 | -0.38(-2.26%) |
Nov 11, 2009 | 17.09 | 17.44 | 16.84 | 16.92 | 8,630,122 | +0.26(+1.55%) |
Nov 10, 2009 | 16.66 | 16.93 | 16.19 | 16.66 | 6,365,366 | -0.23(-1.36%) |
Nov 09, 2009 | 16.73 | 17.03 | 16.58 | 16.89 | 7,793,443 | +0.66(+4.07%) |
Nov 06, 2009 | 15.57 | 16.31 | 15.46 | 16.23 | 10,031,292 | +0.76(+4.89%) |
Nov 05, 2009 | 15.39 | 15.81 | 15.31 | 15.47 | 6,296,255 | +0.31(+2.02%) |
Nov 04, 2009 | 15.70 | 16.01 | 15.07 | 15.17 | 11,664,712 | -0.26(-1.67%) |
Nov 03, 2009 | 14.56 | 15.67 | 14.48 | 15.43 | 10,856,985 | +0.58(+3.93%) |
Nov 02, 2009 | 15.38 | 15.84 | 14.38 | 14.84 | 13,395,783 | -0.34(-2.27%) |
Oct 30, 2009 | 16.34 | 16.39 | 14.93 | 15.19 | 14,134,207 | -0.94(-5.82%) |
Oct 29, 2009 | 16.14 | 16.57 | 15.98 | 16.13 | 9,398,730 | +0.48(+3.06%) |
Oct 28, 2009 | 16.48 | 16.63 | 15.52 | 15.65 | 14,843,489 | -0.79(-4.83%) |
Oct 27, 2009 | 18.16 | 18.37 | 16.22 | 16.44 | 22,058,834 | -1.54(-8.57%) |
Oct 26, 2009 | 18.56 | 19.20 | 17.98 | 17.98 | 9,114,445 | -0.36(-1.98%) |
Oct 23, 2009 | 18.46 | 18.59 | 18.25 | 18.35 | 6,988,044 | -0.20(-1.08%) |
Oct 22, 2009 | 18.72 | 18.96 | 17.92 | 18.55 | 8,621,410 | -0.43(-2.27%) |
Oct 21, 2009 | 18.88 | 19.64 | 18.88 | 18.98 | 7,374,006 | -0.20(-1.05%) |
Oct 20, 2009 | 19.03 | 19.39 | 19.00 | 19.18 | 6,662,485 | -0.62(-3.14%) |
Oct 19, 2009 | 20.13 | 20.29 | 19.62 | 19.80 | 5,239,093 | -0.11(-0.53%) |
Oct 16, 2009 | 20.20 | 20.34 | 19.86 | 19.91 | 8,828,430 | -0.71(-3.44%) |
Oct 15, 2009 | 19.99 | 20.82 | 19.71 | 20.61 | 7,147,518 | +0.50(+2.47%) |
Oct 14, 2009 | 19.75 | 20.17 | 19.50 | 20.12 | 10,843,896 | +0.79(+4.11%) |
Oct 13, 2009 | 18.55 | 19.36 | 18.22 | 19.32 | 11,197,120 | +0.77(+4.13%) |
Oct 12, 2009 | 18.80 | 19.13 | 18.44 | 18.56 | 5,154,169 | -0.21(-1.12%) |
Oct 09, 2009 | 18.91 | 19.27 | 18.67 | 18.77 | 7,285,022 | +0.16(+0.87%) |
Oct 08, 2009 | 18.80 | 18.90 | 18.36 | 18.60 | 6,886,915 | +0.54(+2.97%) |
Oct 07, 2009 | 17.86 | 18.37 | 17.85 | 18.07 | 6,065,468 | +0.21(+1.18%) |
Oct 06, 2009 | 18.58 | 18.84 | 17.69 | 17.86 | 10,599,289 | -0.30(-1.63%) |
Oct 05, 2009 | 17.56 | 18.21 | 17.37 | 18.15 | 7,988,990 | +0.88(+5.10%) |
Oct 02, 2009 | 17.11 | 17.71 | 16.81 | 17.27 | 12,762,782 | -0.28(-1.58%) |