Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.65 | 16.50 | 16.50 | 16.50 | 40,837,696 | -0.24(-1.43%) |
Dec 30, 2009 | 16.68 | 16.76 | 16.64 | 16.74 | 41,200,088 | -0.10(-0.58%) |
Dec 29, 2009 | 16.75 | 16.93 | 16.68 | 16.84 | 44,373,696 | +0.11(+0.65%) |
Dec 28, 2009 | 16.77 | 16.83 | 16.64 | 16.73 | 41,918,728 | -0.11(-0.65%) |
Dec 24, 2009 | 16.77 | 16.88 | 16.75 | 16.84 | 17,038,918 | +0.03(+0.19%) |
Dec 23, 2009 | 16.86 | 16.88 | 16.69 | 16.80 | 38,825,316 | +0.45(+2.73%) |
Dec 22, 2009 | 16.45 | 16.58 | 16.30 | 16.36 | 45,563,104 | -0.24(-1.46%) |
Dec 21, 2009 | 16.58 | 16.69 | 16.42 | 16.60 | 50,279,432 | +0.13(+0.77%) |
Dec 18, 2009 | 16.81 | 16.81 | 16.47 | 16.47 | 74,953,064 | -0.21(-1.27%) |
Dec 17, 2009 | 16.47 | 16.85 | 16.43 | 16.69 | 64,588,596 | +0.06(+0.38%) |
Dec 16, 2009 | 16.70 | 16.75 | 16.55 | 16.62 | 68,663,288 | -0.02(-0.13%) |
Dec 15, 2009 | 16.73 | 16.93 | 16.54 | 16.64 | 74,949,488 | -0.21(-1.25%) |
Dec 14, 2009 | 16.95 | 16.96 | 16.82 | 16.85 | 41,496,368 | +0.03(+0.19%) |
Dec 11, 2009 | 16.61 | 16.91 | 16.58 | 16.82 | 53,420,044 | +0.33(+1.99%) |
Dec 10, 2009 | 16.71 | 16.75 | 16.43 | 16.50 | 52,768,784 | -0.05(-0.32%) |
Dec 09, 2009 | 16.62 | 16.69 | 16.40 | 16.55 | 55,511,600 | -0.06(-0.38%) |
Dec 08, 2009 | 16.80 | 16.83 | 16.54 | 16.61 | 74,576,184 | -0.38(-2.24%) |
Dec 07, 2009 | 16.98 | 17.16 | 16.92 | 16.99 | 60,949,804 | -0.13(-0.74%) |
Dec 04, 2009 | 17.27 | 17.42 | 16.97 | 17.12 | 83,658,824 | +0.21(+1.25%) |
Dec 03, 2009 | 17.03 | 17.23 | 16.91 | 16.91 | 70,534,368 | -0.07(-0.44%) |
Dec 02, 2009 | 17.03 | 17.14 | 16.86 | 16.98 | 61,780,956 | -0.11(-0.62%) |
Dec 01, 2009 | 17.19 | 17.28 | 16.86 | 17.09 | 92,759,904 | +0.16(+0.94%) |
Nov 30, 2009 | 16.72 | 16.97 | 16.71 | 16.93 | 66,377,752 | +0.08(+0.50%) |
Nov 27, 2009 | 16.37 | 16.99 | 16.17 | 16.84 | 57,649,188 | -0.25(-1.48%) |
Nov 25, 2009 | 17.16 | 17.17 | 16.95 | 17.10 | 45,586,508 | +0.06(+0.37%) |
Nov 24, 2009 | 16.99 | 17.12 | 16.82 | 17.03 | 76,362,880 | +0.11(+0.62%) |
Nov 23, 2009 | 16.73 | 16.95 | 16.73 | 16.93 | 69,924,120 | +0.45(+2.76%) |
Nov 20, 2009 | 16.55 | 16.61 | 16.33 | 16.47 | 60,486,688 | -0.18(-1.08%) |
Nov 19, 2009 | 16.82 | 16.86 | 16.46 | 16.65 | 65,981,484 | -0.35(-2.05%) |
Nov 18, 2009 | 16.92 | 17.05 | 16.85 | 17.00 | 44,979,324 | +0.07(+0.44%) |
Nov 17, 2009 | 16.86 | 16.99 | 16.79 | 16.93 | 49,230,988 | +0.02(+0.12%) |
Nov 16, 2009 | 16.70 | 17.11 | 16.66 | 16.91 | 92,959,128 | +0.36(+2.17%) |
Nov 13, 2009 | 16.56 | 16.70 | 16.44 | 16.55 | 61,921,328 | -0.10(-0.57%) |
Nov 12, 2009 | 16.70 | 16.84 | 16.55 | 16.64 | 62,091,432 | -0.08(-0.51%) |
Nov 11, 2009 | 16.84 | 16.88 | 16.54 | 16.73 | 67,463,784 | +0.05(+0.32%) |
Nov 10, 2009 | 16.85 | 16.90 | 16.36 | 16.67 | 69,608,520 | -0.07(-0.44%) |
Nov 09, 2009 | 16.59 | 16.82 | 16.48 | 16.75 | 97,368,304 | +0.55(+3.39%) |
Nov 06, 2009 | 15.25 | 16.37 | 15.67 | 16.20 | 156,197,856 | +1.07(+7.05%) |
Nov 05, 2009 | 15.09 | 15.37 | 15.02 | 15.13 | 66,676,580 | +0.14(+0.92%) |
Nov 04, 2009 | 15.26 | 15.42 | 14.95 | 14.99 | 75,848,192 | -0.14(-0.91%) |
Nov 03, 2009 | 15.01 | 15.29 | 14.97 | 15.13 | 72,888,768 | -0.16(-1.04%) |
Nov 02, 2009 | 15.11 | 15.42 | 14.99 | 15.29 | 95,701,928 | +0.22(+1.47%) |
Oct 30, 2009 | 15.78 | 15.79 | 14.95 | 15.07 | 122,880,464 | -0.64(-4.10%) |
Oct 29, 2009 | 15.36 | 15.84 | 15.28 | 15.71 | 79,137,848 | +0.48(+3.12%) |
Oct 28, 2009 | 15.61 | 15.66 | 15.16 | 15.24 | 101,454,944 | -0.54(-3.42%) |
Oct 27, 2009 | 15.92 | 16.00 | 15.70 | 15.78 | 82,739,016 | -0.08(-0.53%) |
Oct 26, 2009 | 16.10 | 16.33 | 15.67 | 15.86 | 91,073,720 | -0.20(-1.25%) |
Oct 23, 2009 | 16.02 | 16.08 | 15.97 | 16.06 | 83,360,608 | -0.15(-0.91%) |
Oct 22, 2009 | 16.38 | 16.46 | 15.97 | 16.21 | 118,368,704 | -0.20(-1.22%) |
Oct 21, 2009 | 16.39 | 16.85 | 16.38 | 16.41 | 91,456,736 | -0.05(-0.32%) |
Oct 20, 2009 | 16.40 | 16.50 | 16.38 | 16.46 | 95,620,560 | -0.27(-1.64%) |
Oct 19, 2009 | 16.96 | 17.04 | 16.70 | 16.74 | 93,850,048 | -0.25(-1.49%) |
Oct 16, 2009 | 17.28 | 17.34 | 16.75 | 16.99 | 172,552,096 | -0.75(-4.23%) |
Oct 15, 2009 | 17.74 | 17.79 | 17.41 | 17.74 | 87,286,232 | -0.05(-0.30%) |
Oct 14, 2009 | 17.72 | 17.83 | 17.53 | 17.79 | 87,547,920 | +0.48(+2.75%) |
Oct 13, 2009 | 17.25 | 17.48 | 16.99 | 17.32 | 66,810,808 | +0.06(+0.37%) |
Oct 12, 2009 | 17.32 | 17.42 | 17.19 | 17.26 | 55,451,308 | +0.16(+0.93%) |
Oct 09, 2009 | 17.12 | 17.30 | 17.01 | 17.10 | 66,629,368 | -0.04(-0.25%) |
Oct 08, 2009 | 17.39 | 17.49 | 17.12 | 17.14 | 73,171,952 | +0.06(+0.37%) |
Oct 07, 2009 | 16.94 | 17.25 | 16.81 | 17.08 | 57,551,112 | +0.08(+0.50%) |
Oct 06, 2009 | 17.05 | 17.33 | 16.91 | 16.99 | 90,534,424 | +0.26(+1.58%) |
Oct 05, 2009 | 16.47 | 16.81 | 16.39 | 16.73 | 70,093,920 | +0.50(+3.06%) |
Oct 02, 2009 | 16.33 | 16.55 | 16.01 | 16.23 | 125,951,088 | -0.64(-3.82%) |