Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.78 | 19.66 | 19.66 | 19.66 | 56,237,000 | -0.15(-0.77%) |
Dec 30, 2009 | 19.67 | 19.85 | 19.67 | 19.82 | 13,733,418 | +0.03(+0.14%) |
Dec 29, 2009 | 19.48 | 19.85 | 19.48 | 19.79 | 20,841,556 | +0.28(+1.45%) |
Dec 28, 2009 | 19.43 | 19.56 | 19.36 | 19.51 | 14,943,957 | +0.11(+0.54%) |
Dec 24, 2009 | 19.47 | 19.52 | 19.29 | 19.40 | 7,686,290 | +0.03(+0.16%) |
Dec 23, 2009 | 19.44 | 19.56 | 19.26 | 19.37 | 25,699,454 | -0.03(-0.17%) |
Dec 22, 2009 | 19.71 | 19.78 | 19.30 | 19.40 | 32,042,948 | -0.21(-1.05%) |
Dec 21, 2009 | 20.00 | 20.03 | 19.48 | 19.61 | 49,545,408 | -0.39(-1.97%) |
Dec 18, 2009 | 19.65 | 20.16 | 19.65 | 20.00 | 375,347,680 | +0.44(+2.23%) |
Dec 17, 2009 | 19.45 | 19.65 | 19.22 | 19.57 | 42,522,500 | +0.04(+0.21%) |
Dec 16, 2009 | 19.39 | 19.67 | 19.30 | 19.53 | 37,587,180 | +0.16(+0.82%) |
Dec 15, 2009 | 18.94 | 19.38 | 18.86 | 19.37 | 42,299,880 | +0.31(+1.62%) |
Dec 14, 2009 | 18.82 | 19.07 | 18.81 | 19.06 | 78,392,184 | +0.77(+4.22%) |
Dec 11, 2009 | 18.50 | 18.53 | 18.24 | 18.29 | 12,808,293 | -0.22(-1.19%) |
Dec 10, 2009 | 18.41 | 18.61 | 18.30 | 18.51 | 16,175,561 | +0.13(+0.70%) |
Dec 09, 2009 | 17.90 | 18.42 | 17.87 | 18.38 | 18,617,994 | +0.40(+2.20%) |
Dec 08, 2009 | 17.90 | 18.08 | 17.89 | 17.98 | 11,584,975 | +0.01(+0.08%) |
Dec 07, 2009 | 18.04 | 18.13 | 17.95 | 17.97 | 10,742,341 | -0.08(-0.42%) |
Dec 04, 2009 | 18.23 | 18.34 | 17.70 | 18.05 | 24,313,430 | +0.05(+0.30%) |
Dec 03, 2009 | 18.51 | 18.58 | 17.97 | 17.99 | 21,263,530 | -0.49(-2.66%) |
Dec 02, 2009 | 18.67 | 18.75 | 18.45 | 18.49 | 14,291,878 | -0.17(-0.90%) |
Dec 01, 2009 | 18.31 | 18.75 | 18.21 | 18.65 | 27,143,054 | +0.44(+2.43%) |
Nov 30, 2009 | 18.06 | 18.30 | 18.03 | 18.21 | 17,463,120 | +0.15(+0.83%) |
Nov 27, 2009 | 18.00 | 18.18 | 17.90 | 18.06 | 10,335,926 | -0.33(-1.78%) |
Nov 25, 2009 | 18.17 | 18.41 | 18.07 | 18.39 | 12,786,223 | +0.49(+2.74%) |
Nov 24, 2009 | 18.06 | 18.13 | 17.90 | 17.90 | 13,513,582 | -0.19(-1.03%) |
Nov 23, 2009 | 18.16 | 18.17 | 17.97 | 18.09 | 19,418,840 | +0.10(+0.55%) |
Nov 20, 2009 | 17.92 | 18.09 | 17.90 | 17.99 | 13,941,889 | -0.04(-0.22%) |
Nov 19, 2009 | 17.98 | 18.33 | 17.59 | 18.03 | 40,623,880 | -0.05(-0.26%) |
Nov 18, 2009 | 18.03 | 18.18 | 17.91 | 18.07 | 12,755,003 | -0.04(-0.20%) |
Nov 17, 2009 | 17.89 | 18.14 | 17.83 | 18.11 | 17,495,406 | +0.22(+1.26%) |
Nov 16, 2009 | 18.01 | 18.07 | 17.81 | 17.89 | 25,608,452 | -0.10(-0.56%) |
Nov 13, 2009 | 17.76 | 18.03 | 17.71 | 17.99 | 15,230,973 | +0.02(+0.10%) |
Nov 12, 2009 | 18.14 | 18.23 | 17.84 | 17.97 | 14,420,951 | -0.20(-1.11%) |
Nov 11, 2009 | 18.35 | 18.43 | 18.07 | 18.17 | 16,304,514 | -0.06(-0.35%) |
Nov 10, 2009 | 18.19 | 18.32 | 18.11 | 18.23 | 21,861,086 | -0.01(-0.07%) |
Nov 09, 2009 | 17.95 | 18.35 | 17.92 | 18.25 | 29,265,426 | +0.34(+1.87%) |
Nov 06, 2009 | 17.76 | 17.96 | 17.68 | 17.91 | 17,531,738 | +0.24(+1.37%) |
Nov 05, 2009 | 17.65 | 17.93 | 17.60 | 17.67 | 18,181,512 | +0.06(+0.36%) |
Nov 04, 2009 | 17.60 | 17.87 | 17.56 | 17.61 | 27,091,650 | +0.15(+0.85%) |
Nov 03, 2009 | 17.26 | 17.46 | 17.04 | 17.46 | 29,010,324 | +0.00(+0.03%) |
Nov 02, 2009 | 17.11 | 17.57 | 17.05 | 17.45 | 28,150,908 | +0.42(+2.47%) |
Oct 30, 2009 | 17.30 | 17.42 | 16.90 | 17.03 | 30,387,542 | -0.34(-1.97%) |
Oct 29, 2009 | 17.31 | 17.58 | 17.05 | 17.37 | 46,144,476 | +0.16(+0.93%) |
Oct 28, 2009 | 16.85 | 17.54 | 16.81 | 17.21 | 86,586,048 | +0.60(+3.61%) |
Oct 27, 2009 | 16.55 | 16.74 | 16.30 | 16.61 | 44,737,252 | +0.25(+1.54%) |
Oct 26, 2009 | 16.86 | 17.05 | 16.29 | 16.36 | 38,688,924 | -0.30(-1.81%) |
Oct 23, 2009 | 16.72 | 16.75 | 16.55 | 16.66 | 28,365,464 | -0.35(-2.07%) |
Oct 22, 2009 | 17.00 | 17.06 | 16.70 | 17.02 | 24,193,382 | +0.11(+0.67%) |
Oct 21, 2009 | 16.82 | 17.31 | 16.82 | 16.90 | 18,097,478 | +0.03(+0.19%) |
Oct 20, 2009 | 16.97 | 17.06 | 16.79 | 16.87 | 18,350,250 | +0.02(+0.13%) |
Oct 19, 2009 | 16.70 | 16.86 | 16.46 | 16.85 | 16,215,570 | +0.15(+0.89%) |
Oct 16, 2009 | 16.80 | 16.88 | 16.64 | 16.70 | 16,620,414 | -0.18(-1.05%) |
Oct 15, 2009 | 16.68 | 17.05 | 16.64 | 16.88 | 24,766,058 | +0.06(+0.37%) |
Oct 14, 2009 | 16.82 | 16.92 | 16.59 | 16.82 | 30,170,398 | +0.03(+0.17%) |
Oct 13, 2009 | 16.58 | 16.86 | 16.46 | 16.79 | 26,248,796 | +0.22(+1.32%) |
Oct 12, 2009 | 16.72 | 16.85 | 16.49 | 16.57 | 21,441,172 | +0.17(+1.04%) |
Oct 09, 2009 | 16.09 | 16.48 | 16.04 | 16.40 | 23,059,474 | +0.27(+1.69%) |
Oct 08, 2009 | 15.99 | 16.19 | 15.89 | 16.13 | 26,803,916 | +0.20(+1.23%) |
Oct 07, 2009 | 15.55 | 16.04 | 15.49 | 15.93 | 54,549,428 | +0.58(+3.81%) |
Oct 06, 2009 | 15.44 | 15.45 | 15.15 | 15.35 | 40,209,288 | +0.02(+0.15%) |
Oct 05, 2009 | 15.26 | 15.51 | 15.22 | 15.32 | 22,130,766 | +0.08(+0.55%) |
Oct 02, 2009 | 15.39 | 15.54 | 14.96 | 15.24 | 39,385,176 | -0.30(-1.92%) |