Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.92 | 14.95 | 14.95 | 14.95 | 13,956,481 | +0.00(+0.00%) |
Dec 30, 2009 | 15.01 | 15.04 | 14.90 | 14.95 | 20,256,656 | -0.08(-0.54%) |
Dec 29, 2009 | 15.12 | 15.18 | 14.90 | 15.03 | 21,348,686 | -0.07(-0.46%) |
Dec 28, 2009 | 15.00 | 15.13 | 14.93 | 15.10 | 19,463,630 | +0.26(+1.75%) |
Dec 24, 2009 | 15.01 | 15.02 | 14.74 | 14.84 | 8,563,578 | +0.09(+0.60%) |
Dec 23, 2009 | 14.68 | 15.16 | 14.44 | 14.75 | 33,262,766 | +0.30(+2.06%) |
Dec 22, 2009 | 14.57 | 14.65 | 14.39 | 14.45 | 48,044,132 | -0.20(-1.39%) |
Dec 21, 2009 | 14.75 | 14.81 | 14.25 | 14.66 | 37,566,944 | +0.06(+0.41%) |
Dec 18, 2009 | 14.68 | 14.91 | 14.58 | 14.60 | 46,485,448 | -0.19(-1.29%) |
Dec 17, 2009 | 14.91 | 14.99 | 14.65 | 14.79 | 41,625,108 | -0.49(-3.22%) |
Dec 16, 2009 | 15.29 | 15.47 | 15.23 | 15.28 | 44,718,732 | +0.12(+0.81%) |
Dec 15, 2009 | 15.08 | 15.33 | 15.07 | 15.16 | 36,087,652 | +0.02(+0.10%) |
Dec 14, 2009 | 15.19 | 15.27 | 15.09 | 15.14 | 31,758,798 | +0.04(+0.27%) |
Dec 11, 2009 | 15.34 | 15.34 | 15.03 | 15.10 | 48,386,480 | -0.16(-1.05%) |
Dec 10, 2009 | 15.33 | 15.41 | 15.00 | 15.26 | 28,970,066 | +0.23(+1.51%) |
Dec 09, 2009 | 15.17 | 15.25 | 14.87 | 15.03 | 44,242,164 | -0.14(-0.92%) |
Dec 08, 2009 | 15.66 | 15.69 | 14.99 | 15.17 | 56,314,432 | -0.54(-3.43%) |
Dec 07, 2009 | 15.83 | 16.00 | 15.70 | 15.71 | 36,545,680 | -0.21(-1.34%) |
Dec 04, 2009 | 16.70 | 16.73 | 15.76 | 15.93 | 44,420,424 | -0.41(-2.53%) |
Dec 03, 2009 | 16.72 | 16.76 | 16.29 | 16.34 | 40,673,056 | -0.21(-1.29%) |
Dec 02, 2009 | 16.60 | 16.73 | 16.41 | 16.55 | 40,734,740 | -0.02(-0.11%) |
Dec 01, 2009 | 16.45 | 16.74 | 16.30 | 16.57 | 37,229,864 | +0.50(+3.08%) |
Nov 30, 2009 | 16.13 | 16.26 | 15.88 | 16.08 | 33,644,516 | -0.02(-0.10%) |
Nov 27, 2009 | 15.80 | 16.21 | 15.68 | 16.09 | 24,810,828 | -0.53(-3.17%) |
Nov 25, 2009 | 16.26 | 16.68 | 16.10 | 16.62 | 35,964,496 | +0.50(+3.07%) |
Nov 24, 2009 | 15.94 | 16.16 | 15.83 | 16.12 | 27,226,618 | +0.09(+0.59%) |
Nov 23, 2009 | 16.26 | 16.30 | 15.99 | 16.03 | 34,733,816 | +0.34(+2.14%) |
Nov 20, 2009 | 15.86 | 15.87 | 15.55 | 15.69 | 28,879,584 | -0.31(-1.92%) |
Nov 19, 2009 | 16.10 | 16.11 | 15.68 | 16.00 | 37,292,752 | -0.03(-0.20%) |
Nov 18, 2009 | 16.45 | 16.49 | 15.96 | 16.03 | 39,020,864 | -0.24(-1.50%) |
Nov 17, 2009 | 15.92 | 16.28 | 15.72 | 16.28 | 31,803,454 | +0.30(+1.90%) |
Nov 16, 2009 | 15.83 | 16.13 | 15.82 | 15.97 | 34,592,480 | +0.24(+1.53%) |
Nov 13, 2009 | 15.55 | 15.85 | 15.45 | 15.73 | 32,494,918 | +0.28(+1.83%) |
Nov 12, 2009 | 15.82 | 16.05 | 15.39 | 15.45 | 40,859,164 | -0.51(-3.20%) |
Nov 11, 2009 | 16.27 | 16.27 | 15.85 | 15.96 | 37,593,824 | -0.07(-0.41%) |
Nov 10, 2009 | 15.89 | 16.11 | 15.75 | 16.03 | 35,281,476 | +0.07(+0.45%) |
Nov 09, 2009 | 15.71 | 16.03 | 15.66 | 15.95 | 39,420,472 | +0.59(+3.84%) |
Nov 06, 2009 | 15.28 | 15.63 | 15.24 | 15.36 | 34,723,316 | +0.19(+1.22%) |
Nov 05, 2009 | 15.02 | 15.46 | 14.96 | 15.18 | 39,495,504 | +0.25(+1.70%) |
Nov 04, 2009 | 15.14 | 15.17 | 14.85 | 14.93 | 44,201,880 | +0.10(+0.66%) |
Nov 03, 2009 | 14.33 | 15.01 | 14.25 | 14.83 | 40,026,824 | +0.18(+1.26%) |
Nov 02, 2009 | 14.68 | 15.18 | 14.44 | 14.64 | 50,114,952 | +0.15(+1.06%) |
Oct 30, 2009 | 15.27 | 15.32 | 14.18 | 14.49 | 68,135,096 | -0.70(-4.58%) |
Oct 29, 2009 | 14.63 | 15.29 | 14.59 | 15.19 | 49,910,952 | +0.94(+6.63%) |
Oct 28, 2009 | 15.10 | 15.16 | 14.21 | 14.24 | 77,915,216 | -0.88(-5.84%) |
Oct 27, 2009 | 15.40 | 15.53 | 15.11 | 15.13 | 47,400,432 | -0.25(-1.65%) |
Oct 26, 2009 | 15.69 | 15.99 | 15.20 | 15.38 | 42,465,228 | -0.17(-1.07%) |
Oct 23, 2009 | 15.73 | 15.86 | 15.45 | 15.55 | 44,014,664 | -0.24(-1.49%) |
Oct 22, 2009 | 15.80 | 15.82 | 15.47 | 15.78 | 45,125,560 | +0.04(+0.26%) |
Oct 21, 2009 | 15.57 | 16.11 | 15.49 | 15.74 | 57,834,364 | +0.18(+1.15%) |
Oct 20, 2009 | 15.33 | 15.61 | 15.32 | 15.56 | 73,770,696 | -0.55(-3.44%) |
Oct 19, 2009 | 15.80 | 16.20 | 15.62 | 16.12 | 35,554,548 | +0.33(+2.06%) |
Oct 16, 2009 | 15.63 | 15.86 | 15.56 | 15.79 | 40,424,576 | -0.05(-0.32%) |
Oct 15, 2009 | 15.53 | 15.90 | 15.46 | 15.84 | 43,661,728 | +0.39(+2.52%) |
Oct 14, 2009 | 15.42 | 15.64 | 15.37 | 15.45 | 42,324,424 | +0.25(+1.67%) |
Oct 13, 2009 | 15.07 | 15.29 | 14.95 | 15.20 | 38,794,708 | +0.06(+0.41%) |
Oct 12, 2009 | 15.23 | 15.35 | 15.02 | 15.14 | 33,223,730 | +0.10(+0.67%) |
Oct 09, 2009 | 14.99 | 15.11 | 14.91 | 15.04 | 32,665,876 | +0.16(+1.10%) |
Oct 08, 2009 | 14.67 | 14.97 | 14.54 | 14.87 | 47,279,172 | +0.39(+2.71%) |
Oct 07, 2009 | 14.40 | 14.55 | 14.21 | 14.48 | 40,953,128 | +0.08(+0.59%) |
Oct 06, 2009 | 14.38 | 14.63 | 14.24 | 14.40 | 46,137,420 | +0.19(+1.37%) |
Oct 05, 2009 | 14.07 | 14.27 | 13.91 | 14.20 | 46,497,848 | +0.18(+1.30%) |
Oct 02, 2009 | 13.73 | 14.09 | 13.70 | 14.02 | 62,782,092 | +0.09(+0.65%) |