Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.27 | 18.44 | 18.44 | 18.44 | 42,362,280 | +0.30(+1.66%) |
Dec 30, 2009 | 18.11 | 18.32 | 18.06 | 18.14 | 27,938,474 | -0.09(-0.49%) |
Dec 29, 2009 | 18.26 | 18.36 | 18.14 | 18.23 | 27,204,522 | +0.03(+0.19%) |
Dec 28, 2009 | 18.50 | 18.58 | 18.13 | 18.19 | 28,914,406 | -0.31(-1.70%) |
Dec 24, 2009 | 18.42 | 18.54 | 18.36 | 18.51 | 15,340,965 | +0.16(+0.89%) |
Dec 23, 2009 | 18.63 | 18.64 | 18.26 | 18.34 | 37,340,884 | -0.21(-1.14%) |
Dec 22, 2009 | 18.62 | 18.65 | 18.22 | 18.56 | 66,888,036 | -0.20(-1.09%) |
Dec 21, 2009 | 18.44 | 18.78 | 18.34 | 18.76 | 69,143,552 | +0.46(+2.54%) |
Dec 18, 2009 | 18.02 | 18.45 | 17.88 | 18.30 | 213,340,320 | +0.49(+2.72%) |
Dec 17, 2009 | 17.52 | 17.89 | 17.50 | 17.81 | 118,151,968 | +0.11(+0.62%) |
Dec 16, 2009 | 17.82 | 17.91 | 17.46 | 17.70 | 128,033,616 | +0.02(+0.12%) |
Dec 15, 2009 | 17.78 | 17.98 | 17.08 | 17.68 | 372,546,432 | +0.27(+1.53%) |
Dec 14, 2009 | 17.36 | 17.70 | 17.35 | 17.42 | 63,151,576 | +0.05(+0.32%) |
Dec 11, 2009 | 17.14 | 17.52 | 17.09 | 17.36 | 70,982,808 | +0.06(+0.36%) |
Dec 10, 2009 | 17.89 | 17.94 | 17.25 | 17.30 | 90,919,816 | -0.44(-2.47%) |
Dec 09, 2009 | 17.87 | 18.00 | 17.64 | 17.74 | 52,230,060 | -0.05(-0.27%) |
Dec 08, 2009 | 17.76 | 18.08 | 17.70 | 17.78 | 62,455,604 | -0.23(-1.25%) |
Dec 07, 2009 | 18.49 | 18.66 | 17.89 | 18.01 | 52,316,344 | -0.41(-2.23%) |
Dec 04, 2009 | 18.46 | 18.74 | 18.15 | 18.42 | 93,552,256 | +0.32(+1.77%) |
Dec 03, 2009 | 18.80 | 19.07 | 18.04 | 18.10 | 97,455,096 | -0.66(-3.50%) |
Dec 02, 2009 | 19.05 | 19.12 | 18.64 | 18.75 | 51,721,928 | -0.37(-1.93%) |
Dec 01, 2009 | 19.23 | 19.40 | 19.03 | 19.12 | 48,549,048 | -0.03(-0.18%) |
Nov 30, 2009 | 18.64 | 19.20 | 18.62 | 19.16 | 53,774,324 | +0.61(+3.32%) |
Nov 27, 2009 | 18.42 | 18.85 | 18.38 | 18.54 | 33,923,204 | -0.47(-2.48%) |
Nov 25, 2009 | 19.14 | 19.22 | 18.89 | 19.01 | 33,496,212 | +0.22(+1.16%) |
Nov 24, 2009 | 19.05 | 19.18 | 18.77 | 18.80 | 42,470,768 | -0.38(-1.99%) |
Nov 23, 2009 | 19.28 | 19.37 | 19.05 | 19.18 | 47,918,880 | +0.14(+0.72%) |
Nov 20, 2009 | 19.27 | 19.32 | 18.90 | 19.04 | 61,300,304 | -0.29(-1.52%) |
Nov 19, 2009 | 19.53 | 19.56 | 19.23 | 19.33 | 45,151,316 | -0.38(-1.94%) |
Nov 18, 2009 | 19.33 | 19.77 | 19.31 | 19.72 | 39,924,832 | +0.33(+1.73%) |
Nov 17, 2009 | 19.26 | 19.46 | 19.12 | 19.38 | 42,707,704 | +0.11(+0.57%) |
Nov 16, 2009 | 19.08 | 19.59 | 18.98 | 19.27 | 66,240,048 | +0.36(+1.91%) |
Nov 13, 2009 | 19.12 | 19.19 | 18.70 | 18.91 | 53,536,260 | -0.37(-1.91%) |
Nov 12, 2009 | 19.66 | 19.74 | 19.21 | 19.28 | 50,592,832 | -0.40(-2.01%) |
Nov 11, 2009 | 19.38 | 19.90 | 19.30 | 19.68 | 58,672,460 | +0.48(+2.49%) |
Nov 10, 2009 | 19.30 | 19.44 | 19.08 | 19.20 | 51,522,308 | -0.20(-1.06%) |
Nov 09, 2009 | 18.79 | 19.40 | 18.53 | 19.40 | 64,968,864 | +0.87(+4.72%) |
Nov 06, 2009 | 18.26 | 18.67 | 18.16 | 18.53 | 55,053,588 | +0.31(+1.69%) |
Nov 05, 2009 | 18.46 | 18.67 | 18.11 | 18.22 | 78,074,464 | -0.10(-0.56%) |
Nov 04, 2009 | 19.14 | 19.21 | 18.26 | 18.32 | 67,410,720 | -0.63(-3.32%) |
Nov 03, 2009 | 18.53 | 19.16 | 18.45 | 18.95 | 55,393,060 | +0.09(+0.47%) |
Nov 02, 2009 | 19.03 | 19.29 | 18.27 | 18.86 | 81,345,176 | +0.06(+0.33%) |
Oct 30, 2009 | 19.36 | 19.47 | 18.69 | 18.80 | 97,232,344 | -0.72(-3.68%) |
Oct 29, 2009 | 19.12 | 19.55 | 18.92 | 19.52 | 70,102,432 | +0.76(+4.04%) |
Oct 28, 2009 | 19.29 | 19.31 | 18.72 | 18.76 | 83,802,888 | -0.64(-3.28%) |
Oct 27, 2009 | 19.41 | 19.61 | 19.16 | 19.40 | 72,919,320 | -0.04(-0.21%) |
Oct 26, 2009 | 20.02 | 20.04 | 19.31 | 19.44 | 80,782,456 | -0.59(-2.97%) |
Oct 23, 2009 | 20.11 | 20.14 | 19.85 | 20.03 | 72,272,904 | -0.58(-2.82%) |
Oct 22, 2009 | 19.67 | 20.69 | 19.55 | 20.61 | 109,627,960 | +0.87(+4.39%) |
Oct 21, 2009 | 20.56 | 21.26 | 19.70 | 19.74 | 166,356,480 | -1.07(-5.12%) |
Oct 20, 2009 | 20.71 | 20.93 | 20.63 | 20.81 | 60,988,384 | +0.27(+1.30%) |
Oct 19, 2009 | 20.74 | 20.78 | 20.34 | 20.54 | 47,306,408 | +0.03(+0.17%) |
Oct 16, 2009 | 20.89 | 20.93 | 20.38 | 20.51 | 84,120,920 | -0.93(-4.33%) |
Oct 15, 2009 | 21.18 | 21.54 | 21.12 | 21.44 | 57,189,616 | +0.03(+0.13%) |
Oct 14, 2009 | 20.97 | 21.47 | 20.76 | 21.41 | 92,041,632 | +0.87(+4.26%) |
Oct 13, 2009 | 20.48 | 20.73 | 20.24 | 20.54 | 56,549,732 | -0.15(-0.73%) |
Oct 12, 2009 | 19.92 | 20.87 | 19.89 | 20.69 | 76,820,200 | +0.73(+3.66%) |
Oct 09, 2009 | 19.82 | 20.04 | 19.72 | 19.96 | 42,776,940 | +0.11(+0.55%) |
Oct 08, 2009 | 19.92 | 20.11 | 19.75 | 19.85 | 66,277,636 | -0.14(-0.72%) |
Oct 07, 2009 | 19.46 | 20.02 | 19.38 | 19.99 | 61,179,568 | +0.41(+2.09%) |
Oct 06, 2009 | 19.36 | 19.85 | 19.34 | 19.58 | 86,458,064 | +0.39(+2.03%) |
Oct 05, 2009 | 18.75 | 19.33 | 18.68 | 19.19 | 82,062,560 | +1.24(+6.89%) |
Oct 02, 2009 | 17.79 | 18.23 | 17.76 | 17.95 | 76,200,152 | -0.22(-1.20%) |