Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.74 | 19.63 | 19.63 | 19.63 | 56,341,076 | -0.15(-0.77%) |
Dec 30, 2009 | 19.63 | 19.81 | 19.63 | 19.78 | 13,758,834 | +0.03(+0.14%) |
Dec 29, 2009 | 19.45 | 19.81 | 19.45 | 19.75 | 20,880,128 | +0.28(+1.45%) |
Dec 28, 2009 | 19.40 | 19.52 | 19.32 | 19.47 | 14,971,613 | +0.11(+0.54%) |
Dec 24, 2009 | 19.43 | 19.48 | 19.25 | 19.36 | 7,700,514 | +0.03(+0.16%) |
Dec 23, 2009 | 19.40 | 19.52 | 19.22 | 19.33 | 25,747,016 | -0.03(-0.17%) |
Dec 22, 2009 | 19.67 | 19.74 | 19.27 | 19.37 | 32,102,248 | -0.21(-1.06%) |
Dec 21, 2009 | 19.96 | 19.99 | 19.44 | 19.57 | 49,637,100 | -0.39(-1.97%) |
Dec 18, 2009 | 19.61 | 20.13 | 19.61 | 19.97 | 376,042,336 | +0.44(+2.23%) |
Dec 17, 2009 | 19.41 | 19.61 | 19.19 | 19.53 | 42,601,196 | +0.04(+0.21%) |
Dec 16, 2009 | 19.35 | 19.63 | 19.27 | 19.49 | 37,656,740 | +0.16(+0.82%) |
Dec 15, 2009 | 18.90 | 19.34 | 18.83 | 19.33 | 42,378,164 | +0.31(+1.62%) |
Dec 14, 2009 | 18.79 | 19.03 | 18.78 | 19.02 | 78,537,256 | +0.77(+4.22%) |
Dec 11, 2009 | 18.47 | 18.49 | 18.21 | 18.25 | 12,831,997 | -0.22(-1.19%) |
Dec 10, 2009 | 18.37 | 18.57 | 18.26 | 18.47 | 16,205,497 | +0.13(+0.70%) |
Dec 09, 2009 | 17.87 | 18.39 | 17.84 | 18.35 | 18,652,450 | +0.39(+2.20%) |
Dec 08, 2009 | 17.87 | 18.05 | 17.85 | 17.95 | 11,606,415 | +0.01(+0.08%) |
Dec 07, 2009 | 18.01 | 18.10 | 17.92 | 17.94 | 10,762,221 | -0.08(-0.42%) |
Dec 04, 2009 | 18.20 | 18.31 | 17.66 | 18.01 | 24,358,426 | +0.05(+0.30%) |
Dec 03, 2009 | 18.48 | 18.54 | 17.94 | 17.96 | 21,302,882 | -0.49(-2.66%) |
Dec 02, 2009 | 18.64 | 18.72 | 18.42 | 18.45 | 14,318,327 | -0.17(-0.90%) |
Dec 01, 2009 | 18.28 | 18.72 | 18.18 | 18.62 | 27,193,286 | +0.44(+2.43%) |
Nov 30, 2009 | 18.03 | 18.26 | 18.00 | 18.18 | 17,495,438 | +0.15(+0.83%) |
Nov 27, 2009 | 17.97 | 18.14 | 17.86 | 18.03 | 10,355,055 | -0.33(-1.78%) |
Nov 25, 2009 | 18.13 | 18.38 | 18.04 | 18.35 | 12,809,886 | +0.49(+2.74%) |
Nov 24, 2009 | 18.03 | 18.10 | 17.86 | 17.87 | 13,538,591 | -0.19(-1.03%) |
Nov 23, 2009 | 18.13 | 18.13 | 17.93 | 18.05 | 19,454,778 | +0.10(+0.55%) |
Nov 20, 2009 | 17.89 | 18.05 | 17.87 | 17.95 | 13,967,691 | -0.04(-0.22%) |
Nov 19, 2009 | 17.95 | 18.30 | 17.56 | 17.99 | 40,699,064 | -0.05(-0.26%) |
Nov 18, 2009 | 18.00 | 18.15 | 17.88 | 18.04 | 12,778,609 | -0.04(-0.20%) |
Nov 17, 2009 | 17.85 | 18.11 | 17.79 | 18.08 | 17,527,784 | +0.22(+1.26%) |
Nov 16, 2009 | 17.98 | 18.04 | 17.78 | 17.85 | 25,655,844 | -0.10(-0.56%) |
Nov 13, 2009 | 17.73 | 18.00 | 17.67 | 17.95 | 15,259,161 | +0.02(+0.10%) |
Nov 12, 2009 | 18.11 | 18.20 | 17.80 | 17.93 | 14,447,639 | -0.20(-1.11%) |
Nov 11, 2009 | 18.32 | 18.39 | 18.04 | 18.14 | 16,334,688 | -0.06(-0.35%) |
Nov 10, 2009 | 18.15 | 18.29 | 18.08 | 18.20 | 21,901,544 | -0.01(-0.07%) |
Nov 09, 2009 | 17.92 | 18.32 | 17.89 | 18.21 | 29,319,588 | +0.33(+1.87%) |
Nov 06, 2009 | 17.73 | 17.93 | 17.65 | 17.88 | 17,564,182 | +0.24(+1.37%) |
Nov 05, 2009 | 17.62 | 17.90 | 17.56 | 17.64 | 18,215,160 | +0.06(+0.36%) |
Nov 04, 2009 | 17.57 | 17.84 | 17.53 | 17.57 | 27,141,786 | +0.15(+0.85%) |
Nov 03, 2009 | 17.23 | 17.43 | 17.01 | 17.43 | 29,064,012 | +0.00(+0.03%) |
Nov 02, 2009 | 17.08 | 17.54 | 17.02 | 17.42 | 28,203,006 | +0.42(+2.47%) |
Oct 30, 2009 | 17.27 | 17.39 | 16.87 | 17.00 | 30,443,780 | -0.34(-1.97%) |
Oct 29, 2009 | 17.28 | 17.55 | 17.02 | 17.34 | 46,229,872 | +0.16(+0.93%) |
Oct 28, 2009 | 16.82 | 17.51 | 16.78 | 17.18 | 86,746,296 | +0.60(+3.61%) |
Oct 27, 2009 | 16.52 | 16.71 | 16.27 | 16.58 | 44,820,044 | +0.25(+1.54%) |
Oct 26, 2009 | 16.82 | 17.02 | 16.26 | 16.33 | 38,760,524 | -0.30(-1.81%) |
Oct 23, 2009 | 16.69 | 16.72 | 16.52 | 16.63 | 28,417,958 | -0.35(-2.07%) |
Oct 22, 2009 | 16.97 | 17.03 | 16.66 | 16.99 | 24,238,156 | +0.11(+0.66%) |
Oct 21, 2009 | 16.79 | 17.28 | 16.79 | 16.87 | 18,130,970 | +0.03(+0.19%) |
Oct 20, 2009 | 16.94 | 17.03 | 16.76 | 16.84 | 18,384,210 | +0.02(+0.13%) |
Oct 19, 2009 | 16.67 | 16.83 | 16.42 | 16.82 | 16,245,579 | +0.15(+0.89%) |
Oct 16, 2009 | 16.77 | 16.85 | 16.61 | 16.67 | 16,651,173 | -0.18(-1.05%) |
Oct 15, 2009 | 16.65 | 17.02 | 16.61 | 16.85 | 24,811,890 | +0.06(+0.37%) |
Oct 14, 2009 | 16.79 | 16.89 | 16.56 | 16.79 | 30,226,232 | +0.03(+0.17%) |
Oct 13, 2009 | 16.55 | 16.83 | 16.43 | 16.76 | 26,297,374 | +0.22(+1.32%) |
Oct 12, 2009 | 16.69 | 16.82 | 16.46 | 16.54 | 21,480,854 | +0.17(+1.04%) |
Oct 09, 2009 | 16.06 | 16.45 | 16.01 | 16.37 | 23,102,150 | +0.27(+1.69%) |
Oct 08, 2009 | 15.96 | 16.16 | 15.86 | 16.10 | 26,853,522 | +0.20(+1.23%) |
Oct 07, 2009 | 15.52 | 16.01 | 15.46 | 15.90 | 54,650,380 | +0.58(+3.81%) |
Oct 06, 2009 | 15.41 | 15.42 | 15.13 | 15.32 | 40,283,700 | +0.02(+0.15%) |
Oct 05, 2009 | 15.23 | 15.48 | 15.19 | 15.30 | 22,171,722 | +0.08(+0.55%) |
Oct 02, 2009 | 15.36 | 15.51 | 14.93 | 15.21 | 39,458,068 | -0.30(-1.92%) |