Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.37 | 18.55 | 18.55 | 18.55 | 42,120,132 | +0.30(+1.66%) |
Dec 30, 2009 | 18.21 | 18.43 | 18.17 | 18.24 | 27,778,774 | -0.09(-0.49%) |
Dec 29, 2009 | 18.36 | 18.47 | 18.24 | 18.33 | 27,049,018 | +0.03(+0.19%) |
Dec 28, 2009 | 18.61 | 18.69 | 18.24 | 18.30 | 28,749,128 | -0.32(-1.70%) |
Dec 24, 2009 | 18.53 | 18.65 | 18.46 | 18.61 | 15,253,275 | +0.16(+0.89%) |
Dec 23, 2009 | 18.74 | 18.75 | 18.36 | 18.45 | 37,127,440 | -0.21(-1.14%) |
Dec 22, 2009 | 18.73 | 18.76 | 18.33 | 18.66 | 66,505,696 | -0.21(-1.09%) |
Dec 21, 2009 | 18.55 | 18.89 | 18.45 | 18.87 | 68,748,320 | +0.47(+2.54%) |
Dec 18, 2009 | 18.13 | 18.55 | 17.99 | 18.40 | 212,120,848 | +0.49(+2.72%) |
Dec 17, 2009 | 17.62 | 17.99 | 17.60 | 17.91 | 117,476,600 | +0.11(+0.62%) |
Dec 16, 2009 | 17.93 | 18.01 | 17.56 | 17.80 | 127,301,760 | +0.02(+0.12%) |
Dec 15, 2009 | 17.88 | 18.09 | 17.18 | 17.78 | 370,416,928 | +0.27(+1.53%) |
Dec 14, 2009 | 17.46 | 17.80 | 17.45 | 17.52 | 62,790,596 | +0.05(+0.32%) |
Dec 11, 2009 | 17.24 | 17.63 | 17.19 | 17.46 | 70,577,064 | +0.06(+0.36%) |
Dec 10, 2009 | 17.99 | 18.04 | 17.35 | 17.40 | 90,400,112 | -0.44(-2.46%) |
Dec 09, 2009 | 17.97 | 18.11 | 17.74 | 17.84 | 51,931,504 | -0.05(-0.27%) |
Dec 08, 2009 | 17.86 | 18.18 | 17.80 | 17.89 | 62,098,604 | -0.23(-1.25%) |
Dec 07, 2009 | 18.60 | 18.77 | 17.99 | 18.11 | 52,017,300 | -0.41(-2.23%) |
Dec 04, 2009 | 18.57 | 18.85 | 18.25 | 18.53 | 93,017,504 | +0.32(+1.77%) |
Dec 03, 2009 | 18.91 | 19.18 | 18.15 | 18.20 | 96,898,032 | -0.66(-3.50%) |
Dec 02, 2009 | 19.16 | 19.23 | 18.75 | 18.86 | 51,426,280 | -0.37(-1.93%) |
Dec 01, 2009 | 19.34 | 19.51 | 19.14 | 19.23 | 48,271,536 | -0.03(-0.18%) |
Nov 30, 2009 | 18.75 | 19.31 | 18.72 | 19.27 | 53,466,944 | +0.62(+3.32%) |
Nov 27, 2009 | 18.53 | 18.96 | 18.48 | 18.65 | 33,729,292 | -0.47(-2.48%) |
Nov 25, 2009 | 19.25 | 19.33 | 19.00 | 19.12 | 33,304,744 | +0.22(+1.16%) |
Nov 24, 2009 | 19.16 | 19.29 | 18.88 | 18.90 | 42,228,000 | -0.38(-2.00%) |
Nov 23, 2009 | 19.39 | 19.48 | 19.16 | 19.29 | 47,644,968 | +0.14(+0.72%) |
Nov 20, 2009 | 19.38 | 19.43 | 19.01 | 19.15 | 60,949,904 | -0.30(-1.52%) |
Nov 19, 2009 | 19.65 | 19.67 | 19.34 | 19.45 | 44,893,228 | -0.38(-1.94%) |
Nov 18, 2009 | 19.44 | 19.88 | 19.43 | 19.83 | 39,696,616 | +0.34(+1.73%) |
Nov 17, 2009 | 19.37 | 19.58 | 19.23 | 19.49 | 42,463,580 | +0.11(+0.57%) |
Nov 16, 2009 | 19.18 | 19.71 | 19.09 | 19.38 | 65,861,412 | +0.36(+1.91%) |
Nov 13, 2009 | 19.23 | 19.30 | 18.81 | 19.02 | 53,230,240 | -0.37(-1.91%) |
Nov 12, 2009 | 19.78 | 19.86 | 19.32 | 19.39 | 50,303,636 | -0.40(-2.01%) |
Nov 11, 2009 | 19.49 | 20.02 | 19.41 | 19.79 | 58,337,084 | +0.48(+2.49%) |
Nov 10, 2009 | 19.41 | 19.55 | 19.19 | 19.31 | 51,227,800 | -0.21(-1.06%) |
Nov 09, 2009 | 18.90 | 19.51 | 18.64 | 19.51 | 64,597,496 | +0.88(+4.72%) |
Nov 06, 2009 | 18.36 | 18.78 | 18.26 | 18.64 | 54,738,896 | +0.31(+1.69%) |
Nov 05, 2009 | 18.57 | 18.78 | 18.21 | 18.33 | 77,628,184 | -0.10(-0.56%) |
Nov 04, 2009 | 19.25 | 19.32 | 18.36 | 18.43 | 67,025,392 | -0.63(-3.32%) |
Nov 03, 2009 | 18.64 | 19.27 | 18.56 | 19.06 | 55,076,428 | +0.09(+0.47%) |
Nov 02, 2009 | 19.14 | 19.40 | 18.37 | 18.97 | 80,880,200 | +0.06(+0.33%) |
Oct 30, 2009 | 19.47 | 19.58 | 18.79 | 18.91 | 96,676,552 | -0.72(-3.68%) |
Oct 29, 2009 | 19.23 | 19.67 | 19.03 | 19.63 | 69,701,720 | +0.76(+4.04%) |
Oct 28, 2009 | 19.40 | 19.43 | 18.83 | 18.87 | 83,323,864 | -0.64(-3.28%) |
Oct 27, 2009 | 19.52 | 19.73 | 19.27 | 19.51 | 72,502,504 | -0.04(-0.21%) |
Oct 26, 2009 | 20.14 | 20.15 | 19.43 | 19.55 | 80,320,696 | -0.60(-2.97%) |
Oct 23, 2009 | 20.22 | 20.26 | 19.96 | 20.15 | 71,859,784 | -0.58(-2.82%) |
Oct 22, 2009 | 19.78 | 20.81 | 19.66 | 20.73 | 109,001,312 | +0.87(+4.39%) |
Oct 21, 2009 | 20.68 | 21.38 | 19.82 | 19.86 | 165,405,568 | -1.07(-5.12%) |
Oct 20, 2009 | 20.83 | 21.05 | 20.75 | 20.93 | 60,639,764 | +0.27(+1.30%) |
Oct 19, 2009 | 20.85 | 20.90 | 20.46 | 20.66 | 47,035,996 | +0.03(+0.17%) |
Oct 16, 2009 | 21.01 | 21.05 | 20.50 | 20.63 | 83,640,072 | -0.93(-4.33%) |
Oct 15, 2009 | 21.30 | 21.67 | 21.25 | 21.56 | 56,862,716 | +0.03(+0.13%) |
Oct 14, 2009 | 21.10 | 21.60 | 20.88 | 21.53 | 91,515,512 | +0.88(+4.26%) |
Oct 13, 2009 | 20.60 | 20.85 | 20.35 | 20.66 | 56,226,488 | -0.15(-0.73%) |
Oct 12, 2009 | 20.04 | 20.99 | 20.00 | 20.81 | 76,381,088 | +0.74(+3.66%) |
Oct 09, 2009 | 19.93 | 20.15 | 19.83 | 20.07 | 42,532,420 | +0.11(+0.55%) |
Oct 08, 2009 | 20.04 | 20.22 | 19.87 | 19.96 | 65,898,788 | -0.14(-0.72%) |
Oct 07, 2009 | 19.58 | 20.13 | 19.49 | 20.11 | 60,829,856 | +0.41(+2.09%) |
Oct 06, 2009 | 19.47 | 19.96 | 19.45 | 19.69 | 85,963,856 | +0.39(+2.03%) |
Oct 05, 2009 | 18.86 | 19.45 | 18.79 | 19.30 | 81,593,480 | +1.24(+6.89%) |
Oct 02, 2009 | 17.89 | 18.34 | 17.86 | 18.06 | 75,764,584 | -0.22(-1.20%) |