Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 15.94 | 15.79 | 15.79 | 15.79 | 17,791,236 | -0.23(-1.41%) |
Dec 30, 2009 | 15.94 | 16.05 | 15.90 | 16.01 | 15,175,595 | -0.15(-0.93%) |
Dec 29, 2009 | 16.25 | 16.32 | 16.16 | 16.16 | 39,582,972 | -0.06(-0.39%) |
Dec 28, 2009 | 16.10 | 16.34 | 16.08 | 16.22 | 62,268,004 | +0.12(+0.74%) |
Dec 24, 2009 | 16.12 | 16.17 | 15.88 | 16.10 | 24,362,538 | +0.04(+0.23%) |
Dec 23, 2009 | 15.85 | 16.12 | 15.85 | 16.07 | 85,809,656 | +0.07(+0.43%) |
Dec 22, 2009 | 16.17 | 16.38 | 15.95 | 16.00 | 79,762,104 | -0.56(-3.40%) |
Dec 21, 2009 | 16.19 | 16.64 | 16.12 | 16.56 | 124,810,640 | +0.44(+2.75%) |
Dec 18, 2009 | 16.29 | 16.30 | 15.83 | 16.12 | 197,741,584 | +0.01(+0.04%) |
Dec 17, 2009 | 16.14 | 16.22 | 16.02 | 16.11 | 80,909,408 | -0.04(-0.27%) |
Dec 16, 2009 | 16.19 | 16.24 | 16.03 | 16.15 | 75,913,288 | +0.06(+0.39%) |
Dec 15, 2009 | 16.10 | 16.21 | 15.91 | 16.09 | 86,190,568 | -0.14(-0.85%) |
Dec 14, 2009 | 16.18 | 16.36 | 16.04 | 16.23 | 91,966,744 | +0.10(+0.62%) |
Dec 11, 2009 | 15.92 | 16.24 | 15.92 | 16.13 | 54,029,896 | +0.16(+1.02%) |
Dec 10, 2009 | 15.77 | 16.09 | 15.73 | 15.97 | 68,970,936 | +0.27(+1.71%) |
Dec 09, 2009 | 15.59 | 15.72 | 15.51 | 15.70 | 38,739,656 | +0.13(+0.84%) |
Dec 08, 2009 | 15.78 | 15.82 | 15.57 | 15.57 | 44,270,084 | -0.24(-1.50%) |
Dec 07, 2009 | 15.90 | 16.22 | 15.80 | 15.80 | 90,315,392 | +0.09(+0.56%) |
Dec 04, 2009 | 15.79 | 15.96 | 15.67 | 15.72 | 66,577,348 | -0.01(-0.08%) |
Dec 03, 2009 | 15.52 | 15.86 | 15.45 | 15.73 | 59,239,372 | +0.24(+1.57%) |
Dec 02, 2009 | 15.51 | 15.55 | 15.35 | 15.49 | 35,193,872 | +0.07(+0.49%) |
Dec 01, 2009 | 15.87 | 15.99 | 15.40 | 15.41 | 77,137,128 | -0.41(-2.61%) |
Nov 30, 2009 | 15.80 | 16.02 | 15.68 | 15.82 | 48,372,872 | -0.04(-0.28%) |
Nov 27, 2009 | 15.45 | 15.96 | 15.45 | 15.87 | 15,652,235 | -0.17(-1.05%) |
Nov 25, 2009 | 15.78 | 16.10 | 15.70 | 16.04 | 51,252,492 | +0.31(+1.95%) |
Nov 24, 2009 | 15.60 | 15.74 | 15.43 | 15.73 | 51,623,456 | +0.07(+0.44%) |
Nov 23, 2009 | 15.35 | 15.69 | 15.32 | 15.66 | 49,610,656 | +0.37(+2.41%) |
Nov 20, 2009 | 14.95 | 15.31 | 14.94 | 15.29 | 39,453,660 | +0.27(+1.79%) |
Nov 19, 2009 | 15.29 | 15.31 | 14.91 | 15.02 | 34,245,004 | -0.31(-2.00%) |
Nov 18, 2009 | 15.12 | 15.35 | 15.04 | 15.33 | 33,239,532 | +0.18(+1.20%) |
Nov 17, 2009 | 15.25 | 15.25 | 15.00 | 15.15 | 39,682,676 | -0.04(-0.29%) |
Nov 16, 2009 | 14.97 | 15.40 | 14.88 | 15.19 | 62,673,356 | +0.70(+4.83%) |
Nov 13, 2009 | 14.53 | 14.67 | 14.43 | 14.49 | 15,469,255 | +0.04(+0.26%) |
Nov 12, 2009 | 14.52 | 14.62 | 14.43 | 14.45 | 11,440,018 | -0.08(-0.56%) |
Nov 11, 2009 | 14.63 | 14.69 | 14.50 | 14.53 | 12,248,302 | -0.06(-0.39%) |
Nov 10, 2009 | 14.38 | 14.63 | 14.34 | 14.59 | 17,597,374 | +0.19(+1.30%) |
Nov 09, 2009 | 14.23 | 14.45 | 14.18 | 14.40 | 14,605,672 | +0.25(+1.77%) |
Nov 06, 2009 | 14.10 | 14.18 | 14.00 | 14.15 | 11,782,991 | +0.11(+0.80%) |
Nov 05, 2009 | 13.92 | 14.22 | 13.92 | 14.04 | 18,055,206 | +0.18(+1.26%) |
Nov 04, 2009 | 13.75 | 14.07 | 13.66 | 13.87 | 24,261,242 | +0.20(+1.46%) |
Nov 03, 2009 | 13.70 | 13.70 | 13.56 | 13.67 | 14,466,695 | +0.06(+0.41%) |
Nov 02, 2009 | 13.67 | 13.80 | 13.55 | 13.61 | 18,420,512 | -0.02(-0.14%) |
Oct 30, 2009 | 13.82 | 13.92 | 13.60 | 13.63 | 19,302,482 | -0.25(-1.80%) |
Oct 29, 2009 | 13.91 | 13.92 | 13.77 | 13.88 | 16,223,106 | +0.03(+0.18%) |
Oct 28, 2009 | 13.77 | 14.03 | 13.76 | 13.85 | 16,282,047 | +0.03(+0.18%) |
Oct 27, 2009 | 13.73 | 13.95 | 13.71 | 13.83 | 17,376,524 | +0.13(+0.91%) |
Oct 26, 2009 | 13.92 | 14.15 | 13.67 | 13.70 | 19,900,358 | -0.20(-1.44%) |
Oct 23, 2009 | 13.88 | 13.92 | 13.83 | 13.90 | 16,996,618 | -0.14(-0.98%) |
Oct 22, 2009 | 14.15 | 14.17 | 13.83 | 14.04 | 22,644,496 | -0.14(-1.01%) |
Oct 21, 2009 | 14.40 | 14.44 | 14.08 | 14.18 | 20,611,734 | -0.22(-1.52%) |
Oct 20, 2009 | 14.40 | 14.47 | 14.38 | 14.40 | 19,453,394 | +0.04(+0.31%) |
Oct 19, 2009 | 14.36 | 14.45 | 14.26 | 14.36 | 18,378,950 | +0.06(+0.39%) |
Oct 16, 2009 | 14.39 | 14.47 | 14.27 | 14.30 | 20,372,890 | -0.21(-1.42%) |
Oct 15, 2009 | 14.29 | 14.52 | 14.28 | 14.51 | 20,027,204 | +0.17(+1.18%) |
Oct 14, 2009 | 14.17 | 14.37 | 14.14 | 14.34 | 13,651,801 | +0.21(+1.50%) |
Oct 13, 2009 | 14.17 | 14.23 | 14.08 | 14.13 | 15,558,405 | -0.06(-0.44%) |
Oct 12, 2009 | 14.19 | 14.28 | 14.15 | 14.19 | 10,325,274 | +0.14(+1.02%) |
Oct 09, 2009 | 13.92 | 14.05 | 13.88 | 14.05 | 15,614,948 | +0.08(+0.58%) |
Oct 08, 2009 | 14.05 | 14.12 | 13.94 | 13.97 | 10,998,821 | +0.01(+0.09%) |
Oct 07, 2009 | 14.03 | 14.03 | 13.87 | 13.95 | 11,997,709 | -0.09(-0.62%) |
Oct 06, 2009 | 13.97 | 14.08 | 13.93 | 14.04 | 14,728,884 | +0.16(+1.17%) |
Oct 05, 2009 | 13.98 | 13.98 | 13.85 | 13.88 | 12,064,265 | -0.04(-0.27%) |
Oct 02, 2009 | 13.78 | 13.97 | 13.75 | 13.92 | 15,558,882 | +0.10(+0.72%) |