Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.34 | 16.23 | 16.23 | 16.23 | 37,172,824 | -0.16(-0.99%) |
Dec 30, 2009 | 16.28 | 16.41 | 16.28 | 16.40 | 25,368,034 | +0.05(+0.33%) |
Dec 29, 2009 | 16.30 | 16.39 | 16.28 | 16.34 | 32,290,496 | +0.01(+0.08%) |
Dec 28, 2009 | 16.20 | 16.34 | 16.15 | 16.33 | 29,774,642 | +0.08(+0.50%) |
Dec 24, 2009 | 16.14 | 16.27 | 16.13 | 16.25 | 14,599,712 | +0.12(+0.76%) |
Dec 23, 2009 | 16.13 | 16.23 | 16.07 | 16.13 | 35,180,112 | +0.02(+0.13%) |
Dec 22, 2009 | 16.02 | 16.19 | 15.98 | 16.11 | 40,021,468 | +0.07(+0.46%) |
Dec 21, 2009 | 15.95 | 16.15 | 15.92 | 16.03 | 52,480,176 | +0.21(+1.33%) |
Dec 18, 2009 | 15.69 | 15.85 | 15.61 | 15.82 | 99,137,008 | +0.10(+0.65%) |
Dec 17, 2009 | 15.91 | 15.92 | 15.69 | 15.72 | 49,288,212 | -0.18(-1.15%) |
Dec 16, 2009 | 15.98 | 16.07 | 15.83 | 15.90 | 61,668,224 | -0.02(-0.13%) |
Dec 15, 2009 | 16.15 | 16.21 | 15.92 | 15.92 | 77,247,544 | -0.24(-1.51%) |
Dec 14, 2009 | 16.32 | 16.38 | 16.17 | 16.17 | 52,260,908 | +0.05(+0.30%) |
Dec 11, 2009 | 16.30 | 16.32 | 16.05 | 16.12 | 40,905,088 | -0.12(-0.72%) |
Dec 10, 2009 | 16.28 | 16.41 | 16.15 | 16.23 | 49,701,748 | +0.05(+0.34%) |
Dec 09, 2009 | 16.13 | 16.20 | 15.90 | 16.18 | 56,699,364 | +0.03(+0.21%) |
Dec 08, 2009 | 16.29 | 16.42 | 16.11 | 16.15 | 65,072,936 | -0.27(-1.65%) |
Dec 07, 2009 | 16.35 | 16.55 | 16.34 | 16.42 | 48,802,884 | +0.03(+0.21%) |
Dec 04, 2009 | 16.33 | 16.56 | 16.21 | 16.38 | 73,049,616 | +0.22(+1.38%) |
Dec 03, 2009 | 16.26 | 16.40 | 16.16 | 16.16 | 52,326,932 | -0.03(-0.17%) |
Dec 02, 2009 | 16.17 | 16.34 | 16.10 | 16.19 | 45,690,444 | -0.03(-0.21%) |
Dec 01, 2009 | 15.89 | 16.28 | 15.86 | 16.22 | 58,906,932 | +0.35(+2.22%) |
Nov 30, 2009 | 15.81 | 15.96 | 15.73 | 15.87 | 50,652,464 | +0.01(+0.09%) |
Nov 27, 2009 | 15.66 | 15.95 | 15.61 | 15.85 | 32,108,562 | -0.24(-1.52%) |
Nov 25, 2009 | 16.11 | 16.19 | 16.04 | 16.10 | 39,939,440 | +0.00(+0.00%) |
Nov 24, 2009 | 16.16 | 16.21 | 15.98 | 16.10 | 44,220,552 | -0.11(-0.67%) |
Nov 23, 2009 | 16.07 | 16.21 | 16.04 | 16.21 | 43,207,604 | +0.30(+1.88%) |
Nov 20, 2009 | 15.94 | 15.98 | 15.80 | 15.91 | 53,562,796 | -0.15(-0.93%) |
Nov 19, 2009 | 16.19 | 16.19 | 15.88 | 16.06 | 56,183,464 | -0.22(-1.33%) |
Nov 18, 2009 | 16.28 | 16.30 | 16.13 | 16.28 | 40,161,468 | -0.06(-0.37%) |
Nov 17, 2009 | 16.22 | 16.35 | 16.15 | 16.34 | 54,867,640 | +0.15(+0.92%) |
Nov 16, 2009 | 16.12 | 16.34 | 16.03 | 16.19 | 70,043,680 | +0.11(+0.67%) |
Nov 13, 2009 | 16.01 | 16.14 | 15.90 | 16.08 | 52,797,912 | +0.21(+1.32%) |
Nov 12, 2009 | 16.10 | 16.17 | 15.71 | 15.87 | 93,993,112 | -0.35(-2.17%) |
Nov 11, 2009 | 16.09 | 16.28 | 16.08 | 16.22 | 57,845,100 | +0.18(+1.14%) |
Nov 10, 2009 | 16.07 | 16.19 | 15.97 | 16.04 | 63,512,540 | -0.23(-1.42%) |
Nov 09, 2009 | 16.23 | 16.28 | 16.09 | 16.27 | 69,148,192 | +0.12(+0.71%) |
Nov 06, 2009 | 16.08 | 16.28 | 16.04 | 16.15 | 54,000,352 | -0.07(-0.46%) |
Nov 05, 2009 | 16.31 | 16.32 | 16.02 | 16.23 | 129,364,520 | +0.43(+2.75%) |
Nov 04, 2009 | 15.81 | 15.89 | 15.60 | 15.79 | 96,435,688 | +0.26(+1.66%) |
Nov 03, 2009 | 15.47 | 15.62 | 15.29 | 15.54 | 68,375,056 | -0.06(-0.39%) |
Nov 02, 2009 | 15.51 | 15.73 | 15.34 | 15.60 | 81,204,544 | +0.13(+0.83%) |
Oct 30, 2009 | 15.91 | 15.92 | 15.36 | 15.47 | 90,274,712 | -0.48(-3.02%) |
Oct 29, 2009 | 15.67 | 15.99 | 15.64 | 15.95 | 59,064,204 | +0.34(+2.17%) |
Oct 28, 2009 | 15.85 | 15.96 | 15.58 | 15.61 | 70,073,952 | -0.35(-2.21%) |
Oct 27, 2009 | 16.09 | 16.24 | 15.87 | 15.96 | 62,961,484 | -0.11(-0.68%) |
Oct 26, 2009 | 16.38 | 16.55 | 16.02 | 16.07 | 67,360,728 | -0.32(-1.95%) |
Oct 23, 2009 | 16.43 | 16.63 | 16.29 | 16.39 | 62,714,544 | -0.01(-0.04%) |
Oct 22, 2009 | 16.21 | 16.44 | 16.16 | 16.40 | 50,003,520 | +0.15(+0.92%) |
Oct 21, 2009 | 16.36 | 16.61 | 16.17 | 16.25 | 61,758,660 | -0.10(-0.62%) |
Oct 20, 2009 | 16.31 | 16.65 | 16.25 | 16.35 | 77,345,392 | -0.09(-0.58%) |
Oct 19, 2009 | 16.36 | 16.83 | 16.25 | 16.44 | 45,173,376 | +0.16(+0.96%) |
Oct 16, 2009 | 16.34 | 16.36 | 16.07 | 16.29 | 56,077,568 | -0.23(-1.42%) |
Oct 15, 2009 | 16.44 | 16.53 | 16.32 | 16.52 | 52,878,104 | -0.01(-0.06%) |
Oct 14, 2009 | 16.45 | 16.61 | 16.40 | 16.53 | 72,565,968 | +0.33(+2.05%) |
Oct 13, 2009 | 15.99 | 16.36 | 15.98 | 16.20 | 67,186,840 | +0.07(+0.45%) |
Oct 12, 2009 | 16.38 | 16.42 | 16.02 | 16.13 | 48,364,368 | -0.17(-1.02%) |
Oct 09, 2009 | 16.03 | 16.33 | 15.94 | 16.30 | 67,323,344 | +0.24(+1.52%) |
Oct 08, 2009 | 16.16 | 16.22 | 15.97 | 16.05 | 67,687,904 | +0.04(+0.25%) |
Oct 07, 2009 | 15.92 | 16.13 | 15.88 | 16.01 | 63,780,268 | +0.18(+1.11%) |
Oct 06, 2009 | 15.71 | 15.98 | 15.64 | 15.83 | 61,024,260 | +0.28(+1.79%) |
Oct 05, 2009 | 15.54 | 15.67 | 15.31 | 15.56 | 57,138,144 | +0.18(+1.19%) |
Oct 02, 2009 | 15.50 | 15.65 | 15.34 | 15.37 | 61,991,692 | -0.28(-1.82%) |