Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.73 | 20.61 | 20.61 | 20.61 | 10,437,409 | -0.14(-0.69%) |
Dec 30, 2009 | 20.73 | 20.86 | 20.66 | 20.76 | 8,003,978 | -0.10(-0.48%) |
Dec 29, 2009 | 20.78 | 20.88 | 20.51 | 20.86 | 9,812,037 | +0.06(+0.31%) |
Dec 28, 2009 | 20.82 | 20.98 | 20.64 | 20.79 | 10,244,605 | +0.01(+0.03%) |
Dec 24, 2009 | 20.79 | 20.83 | 20.66 | 20.78 | 5,319,118 | +0.12(+0.59%) |
Dec 23, 2009 | 20.91 | 20.93 | 20.51 | 20.66 | 13,739,135 | -0.21(-0.99%) |
Dec 22, 2009 | 20.70 | 20.96 | 20.64 | 20.87 | 16,546,980 | +0.14(+0.65%) |
Dec 21, 2009 | 20.46 | 20.84 | 20.46 | 20.73 | 14,047,005 | +0.32(+1.57%) |
Dec 18, 2009 | 20.65 | 20.68 | 20.25 | 20.41 | 24,301,710 | -0.11(-0.52%) |
Dec 17, 2009 | 20.56 | 20.75 | 20.50 | 20.52 | 16,100,429 | -0.33(-1.61%) |
Dec 16, 2009 | 20.76 | 20.93 | 20.59 | 20.86 | 19,352,364 | +0.18(+0.86%) |
Dec 15, 2009 | 20.39 | 20.81 | 20.39 | 20.68 | 23,875,380 | +0.11(+0.52%) |
Dec 14, 2009 | 20.52 | 20.66 | 20.51 | 20.57 | 16,123,911 | +0.27(+1.33%) |
Dec 11, 2009 | 20.06 | 20.33 | 20.06 | 20.30 | 22,916,068 | +0.36(+1.79%) |
Dec 10, 2009 | 19.79 | 20.02 | 19.78 | 19.94 | 16,651,513 | +0.31(+1.60%) |
Dec 09, 2009 | 19.74 | 19.76 | 19.55 | 19.63 | 17,516,660 | -0.09(-0.43%) |
Dec 08, 2009 | 20.01 | 20.03 | 19.62 | 19.72 | 21,220,414 | -0.39(-1.95%) |
Dec 07, 2009 | 19.98 | 20.16 | 19.98 | 20.11 | 17,773,988 | +0.10(+0.50%) |
Dec 04, 2009 | 20.26 | 20.31 | 19.92 | 20.01 | 23,641,310 | +0.11(+0.54%) |
Dec 03, 2009 | 20.19 | 20.19 | 19.84 | 19.90 | 21,756,944 | -0.29(-1.41%) |
Dec 02, 2009 | 19.97 | 20.29 | 19.95 | 20.19 | 24,276,730 | +0.24(+1.18%) |
Dec 01, 2009 | 19.59 | 20.16 | 19.49 | 19.95 | 28,754,316 | +0.46(+2.34%) |
Nov 30, 2009 | 19.66 | 19.77 | 19.21 | 19.50 | 23,461,422 | -0.18(-0.91%) |
Nov 27, 2009 | 19.35 | 19.81 | 19.32 | 19.67 | 10,550,576 | -0.17(-0.86%) |
Nov 25, 2009 | 19.64 | 19.87 | 19.44 | 19.84 | 16,072,889 | +0.21(+1.05%) |
Nov 24, 2009 | 19.59 | 19.72 | 19.51 | 19.64 | 16,427,412 | +0.04(+0.18%) |
Nov 23, 2009 | 19.50 | 19.67 | 19.40 | 19.60 | 25,577,872 | +0.24(+1.21%) |
Nov 20, 2009 | 19.22 | 19.43 | 19.05 | 19.37 | 24,703,836 | +0.05(+0.26%) |
Nov 19, 2009 | 19.39 | 19.41 | 19.10 | 19.32 | 15,862,391 | -0.13(-0.66%) |
Nov 18, 2009 | 19.14 | 19.46 | 19.13 | 19.45 | 25,029,138 | +0.21(+1.11%) |
Nov 17, 2009 | 19.31 | 19.45 | 18.78 | 19.23 | 43,571,188 | -0.47(-2.39%) |
Nov 16, 2009 | 19.69 | 19.92 | 19.52 | 19.70 | 26,359,534 | +0.22(+1.13%) |
Nov 13, 2009 | 19.31 | 19.63 | 19.15 | 19.48 | 19,907,628 | -0.06(-0.31%) |
Nov 12, 2009 | 19.47 | 19.80 | 19.36 | 19.54 | 26,262,962 | +0.08(+0.42%) |
Nov 11, 2009 | 19.35 | 19.56 | 19.27 | 19.46 | 26,267,356 | +0.35(+1.83%) |
Nov 10, 2009 | 19.10 | 19.23 | 18.88 | 19.11 | 20,842,550 | +0.01(+0.04%) |
Nov 09, 2009 | 18.75 | 19.15 | 18.67 | 19.10 | 18,709,234 | +0.52(+2.80%) |
Nov 06, 2009 | 18.43 | 18.73 | 18.38 | 18.58 | 21,146,258 | +0.36(+1.99%) |
Nov 05, 2009 | 17.94 | 18.39 | 17.91 | 18.22 | 21,627,604 | +0.43(+2.44%) |
Nov 04, 2009 | 18.01 | 18.17 | 17.74 | 17.79 | 26,167,014 | -0.03(-0.16%) |
Nov 03, 2009 | 17.75 | 18.01 | 17.44 | 17.81 | 24,439,290 | -0.04(-0.24%) |
Nov 02, 2009 | 17.91 | 18.29 | 17.61 | 17.86 | 21,873,034 | -0.02(-0.12%) |
Oct 30, 2009 | 18.41 | 18.45 | 17.79 | 17.88 | 27,263,542 | -0.58(-3.16%) |
Oct 29, 2009 | 18.17 | 18.59 | 17.99 | 18.46 | 18,216,694 | +0.50(+2.78%) |
Oct 28, 2009 | 18.52 | 18.53 | 17.93 | 17.96 | 31,575,204 | -0.56(-3.04%) |
Oct 27, 2009 | 18.60 | 18.80 | 18.50 | 18.53 | 22,477,570 | -0.07(-0.38%) |
Oct 26, 2009 | 18.74 | 18.91 | 18.53 | 18.60 | 25,053,246 | -0.12(-0.65%) |
Oct 23, 2009 | 18.89 | 18.94 | 18.65 | 18.72 | 22,918,910 | -0.32(-1.68%) |
Oct 22, 2009 | 18.68 | 19.13 | 18.56 | 19.04 | 20,898,866 | +0.29(+1.52%) |
Oct 21, 2009 | 19.16 | 19.40 | 18.68 | 18.75 | 32,964,876 | -0.46(-2.41%) |
Oct 20, 2009 | 19.15 | 19.32 | 19.14 | 19.22 | 18,107,702 | -0.47(-2.39%) |
Oct 19, 2009 | 19.44 | 19.73 | 19.40 | 19.69 | 11,649,604 | +0.26(+1.36%) |
Oct 16, 2009 | 19.35 | 19.50 | 19.12 | 19.42 | 16,942,076 | -0.03(-0.15%) |
Oct 15, 2009 | 19.44 | 19.50 | 19.27 | 19.45 | 18,735,920 | -0.06(-0.29%) |
Oct 14, 2009 | 19.78 | 19.97 | 19.47 | 19.51 | 24,574,844 | -0.11(-0.54%) |
Oct 13, 2009 | 19.25 | 19.67 | 19.14 | 19.62 | 19,501,876 | +0.35(+1.81%) |
Oct 12, 2009 | 19.45 | 19.55 | 19.25 | 19.27 | 15,459,862 | +0.06(+0.30%) |
Oct 09, 2009 | 19.13 | 19.25 | 18.99 | 19.21 | 15,603,020 | +0.05(+0.26%) |
Oct 08, 2009 | 18.82 | 19.28 | 18.80 | 19.16 | 22,634,116 | +0.53(+2.87%) |
Oct 07, 2009 | 18.72 | 18.83 | 18.58 | 18.63 | 18,879,952 | -0.11(-0.57%) |
Oct 06, 2009 | 18.75 | 18.87 | 18.65 | 18.73 | 20,141,882 | +0.10(+0.54%) |
Oct 05, 2009 | 18.64 | 18.76 | 18.53 | 18.63 | 14,270,482 | +0.09(+0.46%) |
Oct 02, 2009 | 18.63 | 18.72 | 18.43 | 18.55 | 19,436,354 | -0.21(-1.10%) |