Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.98 | 17.88 | 17.88 | 17.88 | 6,712,904 | -0.11(-0.59%) |
Dec 30, 2009 | 17.95 | 18.11 | 17.88 | 17.99 | 6,062,176 | -0.06(-0.34%) |
Dec 29, 2009 | 18.13 | 18.15 | 17.98 | 18.05 | 5,889,352 | -0.03(-0.17%) |
Dec 28, 2009 | 18.12 | 18.24 | 17.96 | 18.08 | 7,444,562 | +0.00(+0.00%) |
Dec 24, 2009 | 17.98 | 18.11 | 17.95 | 18.08 | 4,366,324 | +0.07(+0.38%) |
Dec 23, 2009 | 18.26 | 18.31 | 17.82 | 18.01 | 18,811,692 | -0.23(-1.26%) |
Dec 22, 2009 | 18.27 | 18.73 | 18.21 | 18.24 | 22,758,860 | +0.02(+0.13%) |
Dec 21, 2009 | 18.11 | 18.35 | 18.10 | 18.22 | 9,884,824 | +0.16(+0.89%) |
Dec 18, 2009 | 18.21 | 18.21 | 17.95 | 18.06 | 23,793,978 | -0.05(-0.30%) |
Dec 17, 2009 | 17.98 | 18.33 | 17.98 | 18.11 | 17,848,310 | -0.21(-1.17%) |
Dec 16, 2009 | 18.39 | 18.52 | 18.10 | 18.33 | 19,919,592 | -0.02(-0.12%) |
Dec 15, 2009 | 18.31 | 18.41 | 18.24 | 18.35 | 17,285,586 | -0.13(-0.70%) |
Dec 14, 2009 | 18.41 | 18.54 | 18.40 | 18.48 | 24,348,564 | +0.22(+1.21%) |
Dec 11, 2009 | 17.79 | 18.27 | 17.70 | 18.26 | 24,950,288 | +0.60(+3.42%) |
Dec 10, 2009 | 17.43 | 17.79 | 17.43 | 17.66 | 15,229,212 | +0.21(+1.23%) |
Dec 09, 2009 | 17.52 | 17.52 | 17.23 | 17.44 | 14,965,067 | +0.08(+0.44%) |
Dec 08, 2009 | 17.27 | 17.43 | 17.06 | 17.36 | 15,840,415 | -0.05(-0.31%) |
Dec 07, 2009 | 17.46 | 17.59 | 17.31 | 17.42 | 12,166,664 | -0.08(-0.44%) |
Dec 04, 2009 | 17.40 | 17.70 | 17.29 | 17.49 | 17,315,486 | +0.31(+1.78%) |
Dec 03, 2009 | 17.36 | 17.38 | 17.10 | 17.19 | 15,371,420 | -0.13(-0.75%) |
Dec 02, 2009 | 17.17 | 17.43 | 17.17 | 17.32 | 14,555,977 | +0.05(+0.31%) |
Dec 01, 2009 | 16.89 | 17.35 | 16.84 | 17.27 | 22,546,544 | +0.59(+3.53%) |
Nov 30, 2009 | 16.78 | 16.93 | 16.48 | 16.68 | 13,959,878 | -0.11(-0.68%) |
Nov 27, 2009 | 16.49 | 16.97 | 16.40 | 16.79 | 7,594,422 | -0.15(-0.86%) |
Nov 25, 2009 | 16.85 | 17.01 | 16.75 | 16.94 | 10,071,571 | +0.11(+0.64%) |
Nov 24, 2009 | 16.78 | 16.90 | 16.70 | 16.83 | 17,530,806 | +0.10(+0.59%) |
Nov 23, 2009 | 16.42 | 16.84 | 16.42 | 16.73 | 21,225,570 | +0.41(+2.48%) |
Nov 20, 2009 | 16.36 | 16.52 | 16.17 | 16.32 | 16,471,944 | -0.11(-0.65%) |
Nov 19, 2009 | 16.43 | 16.52 | 16.18 | 16.43 | 17,263,898 | -0.08(-0.46%) |
Nov 18, 2009 | 16.32 | 16.61 | 16.25 | 16.51 | 17,639,868 | +0.08(+0.51%) |
Nov 17, 2009 | 16.52 | 16.58 | 15.98 | 16.42 | 20,591,514 | -0.20(-1.20%) |
Nov 16, 2009 | 16.73 | 17.00 | 16.51 | 16.62 | 33,751,664 | -0.08(-0.50%) |
Nov 13, 2009 | 16.55 | 16.77 | 16.36 | 16.71 | 23,010,548 | +0.29(+1.77%) |
Nov 12, 2009 | 16.25 | 16.58 | 16.25 | 16.42 | 22,682,250 | +0.13(+0.80%) |
Nov 11, 2009 | 16.20 | 16.41 | 16.06 | 16.29 | 24,876,622 | +0.22(+1.38%) |
Nov 10, 2009 | 16.21 | 16.43 | 16.01 | 16.06 | 20,198,588 | -0.18(-1.13%) |
Nov 09, 2009 | 16.08 | 16.29 | 15.97 | 16.25 | 19,097,108 | +0.24(+1.48%) |
Nov 06, 2009 | 15.46 | 16.10 | 15.46 | 16.01 | 35,540,164 | +0.76(+5.01%) |
Nov 05, 2009 | 15.02 | 15.44 | 15.00 | 15.25 | 16,123,100 | +0.33(+2.20%) |
Nov 04, 2009 | 14.93 | 15.22 | 14.79 | 14.92 | 18,338,036 | +0.05(+0.31%) |
Nov 03, 2009 | 14.93 | 15.14 | 14.64 | 14.87 | 23,280,020 | -0.10(-0.66%) |
Nov 02, 2009 | 14.99 | 15.29 | 14.79 | 14.97 | 16,995,164 | +0.01(+0.05%) |
Oct 30, 2009 | 15.29 | 15.37 | 14.88 | 14.96 | 25,380,284 | -0.31(-2.05%) |
Oct 29, 2009 | 15.14 | 15.37 | 14.93 | 15.28 | 19,215,434 | +0.37(+2.46%) |
Oct 28, 2009 | 15.28 | 15.35 | 14.90 | 14.91 | 23,327,172 | -0.33(-2.16%) |
Oct 27, 2009 | 15.57 | 15.61 | 15.20 | 15.24 | 28,018,850 | -0.31(-2.02%) |
Oct 26, 2009 | 15.86 | 16.01 | 15.51 | 15.55 | 22,131,440 | -0.28(-1.79%) |
Oct 23, 2009 | 15.98 | 15.98 | 15.79 | 15.84 | 23,058,920 | -0.35(-2.17%) |
Oct 22, 2009 | 15.88 | 16.23 | 15.67 | 16.19 | 24,470,280 | +0.31(+1.98%) |
Oct 21, 2009 | 16.32 | 16.58 | 15.87 | 15.87 | 37,322,368 | -0.48(-2.95%) |
Oct 20, 2009 | 16.36 | 16.42 | 16.31 | 16.36 | 14,071,130 | -0.28(-1.70%) |
Oct 19, 2009 | 16.33 | 16.68 | 16.31 | 16.64 | 14,898,627 | +0.31(+1.87%) |
Oct 16, 2009 | 16.46 | 16.48 | 16.17 | 16.33 | 14,916,632 | -0.22(-1.34%) |
Oct 15, 2009 | 16.55 | 16.63 | 16.31 | 16.55 | 15,258,461 | -0.06(-0.37%) |
Oct 14, 2009 | 16.56 | 16.81 | 16.56 | 16.62 | 23,172,204 | +0.28(+1.73%) |
Oct 13, 2009 | 16.00 | 16.41 | 15.87 | 16.33 | 23,734,188 | +0.34(+2.09%) |
Oct 12, 2009 | 16.18 | 16.26 | 15.96 | 16.00 | 13,254,981 | +0.05(+0.33%) |
Oct 09, 2009 | 15.81 | 15.95 | 15.62 | 15.94 | 22,444,212 | +0.12(+0.77%) |
Oct 08, 2009 | 15.76 | 15.95 | 15.61 | 15.82 | 20,672,660 | +0.44(+2.87%) |
Oct 07, 2009 | 15.68 | 15.78 | 15.34 | 15.38 | 19,889,620 | -0.37(-2.32%) |
Oct 06, 2009 | 15.72 | 15.89 | 15.50 | 15.75 | 24,680,970 | +0.17(+1.08%) |
Oct 05, 2009 | 15.43 | 15.66 | 15.28 | 15.58 | 20,492,434 | +0.33(+2.15%) |
Oct 02, 2009 | 15.30 | 15.39 | 15.18 | 15.25 | 25,436,490 | -0.25(-1.62%) |