Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.89 | 19.71 | 19.71 | 19.71 | 17,087,318 | -0.20(-1.01%) |
Dec 30, 2009 | 19.68 | 19.92 | 19.68 | 19.91 | 9,833,677 | +0.10(+0.52%) |
Dec 29, 2009 | 19.95 | 20.06 | 19.80 | 19.81 | 12,195,292 | -0.10(-0.50%) |
Dec 28, 2009 | 19.77 | 19.92 | 19.74 | 19.91 | 11,192,446 | +0.14(+0.70%) |
Dec 24, 2009 | 19.74 | 19.87 | 19.73 | 19.77 | 4,161,442 | +0.02(+0.11%) |
Dec 23, 2009 | 19.80 | 19.85 | 19.71 | 19.75 | 7,553,223 | -0.01(-0.06%) |
Dec 22, 2009 | 19.73 | 19.82 | 19.72 | 19.76 | 13,305,055 | +0.07(+0.37%) |
Dec 21, 2009 | 19.56 | 19.79 | 19.50 | 19.69 | 16,107,036 | +0.21(+1.09%) |
Dec 18, 2009 | 19.62 | 19.62 | 19.35 | 19.48 | 25,775,380 | -0.09(-0.45%) |
Dec 17, 2009 | 19.63 | 19.65 | 19.41 | 19.56 | 14,808,667 | -0.27(-1.34%) |
Dec 16, 2009 | 19.81 | 19.88 | 19.63 | 19.83 | 14,804,994 | +0.12(+0.59%) |
Dec 15, 2009 | 19.64 | 19.80 | 19.54 | 19.71 | 12,083,392 | +0.08(+0.39%) |
Dec 14, 2009 | 19.69 | 19.72 | 19.62 | 19.64 | 12,302,568 | +0.00(+0.02%) |
Dec 11, 2009 | 19.72 | 19.84 | 19.59 | 19.63 | 14,644,351 | -0.11(-0.56%) |
Dec 10, 2009 | 19.56 | 19.84 | 19.54 | 19.74 | 17,169,412 | +0.17(+0.86%) |
Dec 09, 2009 | 19.53 | 19.60 | 19.40 | 19.57 | 12,639,656 | +0.14(+0.70%) |
Dec 08, 2009 | 19.54 | 19.58 | 19.33 | 19.44 | 15,848,053 | -0.15(-0.78%) |
Dec 07, 2009 | 19.66 | 19.81 | 19.58 | 19.59 | 14,608,217 | -0.04(-0.22%) |
Dec 04, 2009 | 19.92 | 19.95 | 19.50 | 19.64 | 17,244,700 | -0.17(-0.85%) |
Dec 03, 2009 | 19.87 | 19.97 | 19.76 | 19.80 | 14,645,737 | -0.07(-0.37%) |
Dec 02, 2009 | 19.89 | 20.07 | 19.80 | 19.88 | 15,225,875 | -0.01(-0.07%) |
Dec 01, 2009 | 20.03 | 20.03 | 19.80 | 19.89 | 27,977,316 | -0.00(-0.02%) |
Nov 30, 2009 | 19.79 | 19.92 | 19.60 | 19.89 | 19,298,018 | +0.15(+0.76%) |
Nov 27, 2009 | 19.53 | 19.84 | 19.46 | 19.75 | 7,914,854 | -0.12(-0.61%) |
Nov 25, 2009 | 19.83 | 19.93 | 19.76 | 19.87 | 11,467,333 | +0.35(+1.78%) |
Nov 24, 2009 | 19.43 | 19.90 | 19.17 | 19.52 | 23,662,204 | +0.12(+0.62%) |
Nov 23, 2009 | 19.61 | 19.66 | 19.34 | 19.40 | 25,551,214 | -0.19(-0.95%) |
Nov 20, 2009 | 19.44 | 19.62 | 19.29 | 19.58 | 17,523,200 | +0.25(+1.28%) |
Nov 19, 2009 | 19.31 | 19.42 | 19.19 | 19.34 | 18,464,032 | -0.08(-0.41%) |
Nov 18, 2009 | 19.46 | 19.46 | 19.17 | 19.42 | 13,233,888 | -0.05(-0.24%) |
Nov 17, 2009 | 19.58 | 19.58 | 19.38 | 19.46 | 15,317,304 | -0.12(-0.60%) |
Nov 16, 2009 | 19.54 | 19.68 | 19.40 | 19.58 | 18,582,754 | +0.25(+1.28%) |
Nov 13, 2009 | 19.43 | 19.53 | 19.27 | 19.33 | 16,316,768 | -0.10(-0.53%) |
Nov 12, 2009 | 19.49 | 19.64 | 19.35 | 19.43 | 13,092,551 | -0.01(-0.06%) |
Nov 11, 2009 | 19.50 | 19.55 | 19.35 | 19.45 | 16,835,126 | +0.17(+0.87%) |
Nov 10, 2009 | 19.06 | 19.35 | 19.04 | 19.28 | 15,058,242 | +0.16(+0.86%) |
Nov 09, 2009 | 18.91 | 19.13 | 18.82 | 19.11 | 14,283,805 | +0.30(+1.59%) |
Nov 06, 2009 | 18.79 | 18.84 | 18.65 | 18.81 | 10,941,129 | -0.01(-0.06%) |
Nov 05, 2009 | 18.64 | 18.90 | 18.61 | 18.83 | 13,657,322 | +0.24(+1.28%) |
Nov 04, 2009 | 18.44 | 18.80 | 18.44 | 18.59 | 15,172,790 | +0.18(+0.95%) |
Nov 03, 2009 | 18.58 | 18.58 | 18.28 | 18.41 | 16,909,746 | -0.18(-0.94%) |
Nov 02, 2009 | 18.56 | 18.68 | 18.44 | 18.59 | 15,547,778 | +0.12(+0.67%) |
Oct 30, 2009 | 18.56 | 18.69 | 18.40 | 18.46 | 19,164,162 | -0.11(-0.57%) |
Oct 29, 2009 | 18.63 | 18.63 | 18.36 | 18.57 | 18,560,044 | -0.06(-0.31%) |
Oct 28, 2009 | 18.67 | 18.84 | 18.62 | 18.63 | 15,740,382 | -0.07(-0.39%) |
Oct 27, 2009 | 18.45 | 18.80 | 18.45 | 18.70 | 15,900,549 | +0.12(+0.65%) |
Oct 26, 2009 | 18.76 | 18.88 | 18.45 | 18.58 | 16,644,374 | -0.15(-0.82%) |
Oct 23, 2009 | 18.69 | 18.74 | 18.61 | 18.73 | 16,378,105 | -0.31(-1.65%) |
Oct 22, 2009 | 18.66 | 19.10 | 18.55 | 19.05 | 20,443,798 | +0.37(+1.99%) |
Oct 21, 2009 | 18.95 | 18.97 | 18.64 | 18.68 | 19,283,458 | -0.26(-1.37%) |
Oct 20, 2009 | 18.94 | 18.98 | 18.89 | 18.93 | 21,307,716 | -0.14(-0.71%) |
Oct 19, 2009 | 18.79 | 19.12 | 18.77 | 19.07 | 23,554,924 | +0.29(+1.56%) |
Oct 16, 2009 | 18.85 | 18.94 | 18.74 | 18.78 | 23,799,572 | -0.18(-0.92%) |
Oct 15, 2009 | 18.77 | 19.04 | 18.69 | 18.95 | 27,584,476 | +0.43(+2.33%) |
Oct 14, 2009 | 18.52 | 18.80 | 18.34 | 18.52 | 36,481,912 | +0.39(+2.18%) |
Oct 13, 2009 | 18.17 | 18.24 | 18.01 | 18.13 | 22,280,582 | -0.06(-0.32%) |
Oct 12, 2009 | 18.22 | 18.34 | 18.12 | 18.19 | 20,059,758 | -0.03(-0.16%) |
Oct 09, 2009 | 18.20 | 18.35 | 18.15 | 18.21 | 15,013,613 | -0.01(-0.06%) |
Oct 08, 2009 | 18.31 | 18.46 | 18.13 | 18.23 | 16,241,372 | +0.03(+0.14%) |
Oct 07, 2009 | 18.22 | 18.95 | 18.16 | 18.20 | 15,711,416 | -0.05(-0.28%) |
Oct 06, 2009 | 18.37 | 18.44 | 18.13 | 18.25 | 24,299,752 | -0.05(-0.30%) |
Oct 05, 2009 | 18.16 | 18.34 | 18.05 | 18.31 | 31,160,746 | +0.18(+0.98%) |
Oct 02, 2009 | 17.61 | 18.19 | 17.61 | 18.13 | 35,241,040 | +0.42(+2.38%) |