Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.96 | 18.79 | 18.79 | 18.79 | 17,927,508 | -0.19(-1.01%) |
Dec 30, 2009 | 18.76 | 18.98 | 18.76 | 18.98 | 10,317,202 | +0.10(+0.52%) |
Dec 29, 2009 | 19.01 | 19.12 | 18.87 | 18.88 | 12,794,939 | -0.09(-0.49%) |
Dec 28, 2009 | 18.85 | 18.98 | 18.81 | 18.98 | 11,742,782 | +0.13(+0.70%) |
Dec 24, 2009 | 18.82 | 18.94 | 18.81 | 18.84 | 4,366,061 | +0.02(+0.11%) |
Dec 23, 2009 | 18.87 | 18.92 | 18.78 | 18.82 | 7,924,618 | -0.01(-0.06%) |
Dec 22, 2009 | 18.81 | 18.89 | 18.80 | 18.83 | 13,959,270 | +0.07(+0.37%) |
Dec 21, 2009 | 18.65 | 18.86 | 18.59 | 18.76 | 16,899,024 | +0.20(+1.09%) |
Dec 18, 2009 | 18.71 | 18.71 | 18.44 | 18.56 | 27,042,764 | -0.08(-0.45%) |
Dec 17, 2009 | 18.71 | 18.73 | 18.50 | 18.65 | 15,536,815 | -0.25(-1.34%) |
Dec 16, 2009 | 18.88 | 18.95 | 18.71 | 18.90 | 15,532,961 | +0.11(+0.59%) |
Dec 15, 2009 | 18.72 | 18.87 | 18.62 | 18.79 | 12,677,537 | +0.07(+0.39%) |
Dec 14, 2009 | 18.77 | 18.80 | 18.71 | 18.72 | 12,907,490 | +0.00(+0.02%) |
Dec 11, 2009 | 18.79 | 18.91 | 18.67 | 18.71 | 15,364,419 | -0.10(-0.55%) |
Dec 10, 2009 | 18.64 | 18.91 | 18.63 | 18.82 | 18,013,638 | +0.16(+0.86%) |
Dec 09, 2009 | 18.62 | 18.68 | 18.49 | 18.66 | 13,261,152 | +0.13(+0.70%) |
Dec 08, 2009 | 18.62 | 18.67 | 18.42 | 18.53 | 16,627,307 | -0.15(-0.78%) |
Dec 07, 2009 | 18.74 | 18.88 | 18.66 | 18.67 | 15,326,508 | -0.04(-0.22%) |
Dec 04, 2009 | 18.99 | 19.02 | 18.58 | 18.72 | 18,092,628 | -0.16(-0.85%) |
Dec 03, 2009 | 18.93 | 19.03 | 18.84 | 18.88 | 15,365,873 | -0.07(-0.37%) |
Dec 02, 2009 | 18.96 | 19.13 | 18.88 | 18.95 | 15,974,537 | -0.01(-0.07%) |
Dec 01, 2009 | 19.09 | 19.09 | 18.87 | 18.96 | 29,352,970 | -0.00(-0.02%) |
Nov 30, 2009 | 18.86 | 18.98 | 18.68 | 18.96 | 20,246,910 | +0.14(+0.76%) |
Nov 27, 2009 | 18.61 | 18.91 | 18.55 | 18.82 | 8,304,030 | -0.11(-0.61%) |
Nov 25, 2009 | 18.90 | 19.00 | 18.83 | 18.93 | 12,031,186 | +0.33(+1.78%) |
Nov 24, 2009 | 18.52 | 18.96 | 18.27 | 18.60 | 24,825,682 | +0.11(+0.62%) |
Nov 23, 2009 | 18.69 | 18.74 | 18.44 | 18.49 | 26,807,576 | -0.18(-0.95%) |
Nov 20, 2009 | 18.53 | 18.70 | 18.39 | 18.67 | 18,384,822 | +0.24(+1.28%) |
Nov 19, 2009 | 18.41 | 18.51 | 18.29 | 18.43 | 19,371,916 | -0.08(-0.41%) |
Nov 18, 2009 | 18.55 | 18.55 | 18.27 | 18.51 | 13,884,604 | -0.05(-0.24%) |
Nov 17, 2009 | 18.66 | 18.66 | 18.47 | 18.55 | 16,070,462 | -0.11(-0.60%) |
Nov 16, 2009 | 18.63 | 18.75 | 18.49 | 18.66 | 19,496,476 | +0.24(+1.28%) |
Nov 13, 2009 | 18.52 | 18.62 | 18.37 | 18.43 | 17,119,070 | -0.10(-0.53%) |
Nov 12, 2009 | 18.58 | 18.72 | 18.45 | 18.52 | 13,736,317 | -0.01(-0.06%) |
Nov 11, 2009 | 18.59 | 18.64 | 18.45 | 18.53 | 17,662,914 | +0.16(+0.87%) |
Nov 10, 2009 | 18.16 | 18.44 | 18.15 | 18.37 | 15,798,661 | +0.16(+0.86%) |
Nov 09, 2009 | 18.02 | 18.24 | 17.94 | 18.22 | 14,986,145 | +0.29(+1.59%) |
Nov 06, 2009 | 17.90 | 17.95 | 17.77 | 17.93 | 11,479,108 | -0.01(-0.06%) |
Nov 05, 2009 | 17.76 | 18.02 | 17.74 | 17.94 | 14,328,857 | +0.23(+1.28%) |
Nov 04, 2009 | 17.57 | 17.92 | 17.57 | 17.72 | 15,918,842 | +0.17(+0.95%) |
Nov 03, 2009 | 17.71 | 17.71 | 17.42 | 17.55 | 17,741,204 | -0.17(-0.94%) |
Nov 02, 2009 | 17.69 | 17.80 | 17.57 | 17.72 | 16,312,268 | +0.12(+0.67%) |
Oct 30, 2009 | 17.69 | 17.82 | 17.54 | 17.60 | 20,106,470 | -0.10(-0.57%) |
Oct 29, 2009 | 17.75 | 17.75 | 17.50 | 17.70 | 19,472,648 | -0.06(-0.31%) |
Oct 28, 2009 | 17.79 | 17.95 | 17.75 | 17.75 | 16,514,342 | -0.07(-0.39%) |
Oct 27, 2009 | 17.58 | 17.92 | 17.58 | 17.82 | 16,682,385 | +0.11(+0.65%) |
Oct 26, 2009 | 17.88 | 18.00 | 17.58 | 17.71 | 17,462,784 | -0.15(-0.82%) |
Oct 23, 2009 | 17.81 | 17.86 | 17.74 | 17.86 | 17,183,422 | -0.30(-1.65%) |
Oct 22, 2009 | 17.79 | 18.20 | 17.68 | 18.16 | 21,449,028 | +0.35(+1.99%) |
Oct 21, 2009 | 18.06 | 18.08 | 17.77 | 17.80 | 20,231,634 | -0.25(-1.37%) |
Oct 20, 2009 | 18.05 | 18.09 | 18.00 | 18.05 | 22,355,424 | -0.13(-0.71%) |
Oct 19, 2009 | 17.91 | 18.22 | 17.89 | 18.18 | 24,713,128 | +0.28(+1.56%) |
Oct 16, 2009 | 17.96 | 18.05 | 17.86 | 17.90 | 24,969,806 | -0.17(-0.93%) |
Oct 15, 2009 | 17.89 | 18.15 | 17.82 | 18.06 | 28,940,814 | +0.41(+2.33%) |
Oct 14, 2009 | 17.65 | 17.92 | 17.48 | 17.65 | 38,275,740 | +0.38(+2.17%) |
Oct 13, 2009 | 17.32 | 17.39 | 17.16 | 17.28 | 23,376,126 | -0.12(-0.70%) |
Oct 12, 2009 | 17.43 | 17.55 | 17.34 | 17.40 | 20,965,314 | -0.03(-0.16%) |
Oct 09, 2009 | 17.42 | 17.56 | 17.37 | 17.43 | 15,691,372 | -0.01(-0.06%) |
Oct 08, 2009 | 17.51 | 17.66 | 17.35 | 17.44 | 16,974,556 | +0.02(+0.14%) |
Oct 07, 2009 | 17.43 | 18.13 | 17.38 | 17.41 | 16,420,676 | -0.05(-0.28%) |
Oct 06, 2009 | 17.57 | 17.65 | 17.35 | 17.46 | 25,396,714 | -0.05(-0.30%) |
Oct 05, 2009 | 17.38 | 17.55 | 17.27 | 17.51 | 32,567,434 | +0.17(+0.98%) |
Oct 02, 2009 | 16.85 | 17.40 | 16.85 | 17.34 | 36,831,924 | +0.40(+2.38%) |