Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 16.18 | 15.92 | 15.92 | 15.92 | 29,895,282 | -0.20(-1.21%) |
Dec 30, 2009 | 15.99 | 16.18 | 15.95 | 16.11 | 13,812,540 | +0.12(+0.76%) |
Dec 29, 2009 | 15.95 | 16.06 | 15.88 | 15.99 | 11,792,432 | +0.08(+0.49%) |
Dec 28, 2009 | 15.88 | 15.98 | 15.78 | 15.92 | 11,832,436 | +0.10(+0.60%) |
Dec 24, 2009 | 15.82 | 15.85 | 15.73 | 15.82 | 5,474,393 | -0.00(-0.02%) |
Dec 23, 2009 | 15.92 | 15.96 | 15.80 | 15.82 | 14,423,868 | -0.08(-0.53%) |
Dec 22, 2009 | 15.93 | 16.10 | 15.86 | 15.91 | 15,962,023 | +0.03(+0.19%) |
Dec 21, 2009 | 15.83 | 16.04 | 15.82 | 15.88 | 21,389,104 | +0.12(+0.77%) |
Dec 18, 2009 | 16.01 | 16.03 | 15.68 | 15.76 | 42,579,468 | -0.14(-0.86%) |
Dec 17, 2009 | 15.84 | 15.98 | 15.72 | 15.89 | 29,764,568 | -0.01(-0.07%) |
Dec 16, 2009 | 16.70 | 16.73 | 15.80 | 15.90 | 63,330,768 | -0.77(-4.59%) |
Dec 15, 2009 | 16.89 | 17.03 | 16.49 | 16.67 | 39,949,384 | -0.61(-3.51%) |
Dec 14, 2009 | 17.28 | 17.36 | 17.09 | 17.28 | 13,983,579 | +0.20(+1.16%) |
Dec 11, 2009 | 16.98 | 17.19 | 16.98 | 17.08 | 10,575,996 | +0.05(+0.28%) |
Dec 10, 2009 | 16.94 | 17.18 | 16.91 | 17.03 | 20,527,864 | +0.11(+0.63%) |
Dec 09, 2009 | 16.98 | 16.99 | 16.70 | 16.92 | 12,726,378 | -0.04(-0.26%) |
Dec 08, 2009 | 16.98 | 17.10 | 16.89 | 16.97 | 14,988,186 | -0.18(-1.07%) |
Dec 07, 2009 | 17.11 | 17.26 | 17.08 | 17.15 | 10,869,330 | +0.01(+0.06%) |
Dec 04, 2009 | 17.14 | 17.30 | 17.05 | 17.14 | 13,080,708 | +0.12(+0.71%) |
Dec 03, 2009 | 17.07 | 17.29 | 16.99 | 17.02 | 20,109,704 | -0.10(-0.60%) |
Dec 02, 2009 | 17.09 | 17.22 | 17.04 | 17.12 | 15,621,476 | +0.05(+0.30%) |
Dec 01, 2009 | 16.85 | 17.15 | 16.79 | 17.07 | 25,323,544 | +0.11(+0.63%) |
Nov 30, 2009 | 17.09 | 17.13 | 16.90 | 16.96 | 19,766,316 | -0.17(-0.97%) |
Nov 27, 2009 | 16.92 | 17.25 | 16.84 | 17.13 | 6,120,142 | -0.15(-0.89%) |
Nov 25, 2009 | 17.31 | 17.34 | 17.19 | 17.28 | 7,169,790 | +0.01(+0.04%) |
Nov 24, 2009 | 17.34 | 17.43 | 17.13 | 17.28 | 11,850,405 | -0.02(-0.11%) |
Nov 23, 2009 | 17.27 | 17.34 | 17.12 | 17.30 | 13,177,509 | +0.23(+1.34%) |
Nov 20, 2009 | 17.03 | 17.16 | 16.94 | 17.07 | 13,416,855 | -0.05(-0.28%) |
Nov 19, 2009 | 17.02 | 17.17 | 16.89 | 17.12 | 14,782,011 | -0.10(-0.56%) |
Nov 18, 2009 | 17.39 | 17.40 | 17.05 | 17.21 | 17,511,264 | -0.26(-1.49%) |
Nov 17, 2009 | 17.40 | 17.48 | 17.30 | 17.47 | 10,149,835 | +0.02(+0.13%) |
Nov 16, 2009 | 17.39 | 17.49 | 17.27 | 17.45 | 18,542,504 | +0.14(+0.81%) |
Nov 13, 2009 | 17.27 | 17.39 | 17.17 | 17.31 | 14,125,515 | +0.06(+0.36%) |
Nov 12, 2009 | 17.41 | 17.45 | 17.20 | 17.25 | 14,339,961 | -0.10(-0.55%) |
Nov 11, 2009 | 17.37 | 17.46 | 17.20 | 17.34 | 16,679,425 | +0.12(+0.70%) |
Nov 10, 2009 | 17.00 | 17.34 | 16.96 | 17.22 | 21,153,114 | +0.08(+0.49%) |
Nov 09, 2009 | 17.08 | 17.14 | 16.88 | 17.14 | 26,398,924 | +0.12(+0.69%) |
Nov 06, 2009 | 16.74 | 17.15 | 16.70 | 17.02 | 23,519,146 | +0.28(+1.67%) |
Nov 05, 2009 | 16.21 | 16.77 | 16.17 | 16.74 | 37,178,232 | +0.60(+3.71%) |
Nov 04, 2009 | 16.23 | 16.30 | 16.03 | 16.14 | 20,122,514 | +0.03(+0.16%) |
Nov 03, 2009 | 15.61 | 16.20 | 15.61 | 16.11 | 30,037,592 | +0.42(+2.65%) |
Nov 02, 2009 | 15.81 | 15.88 | 15.60 | 15.70 | 20,307,520 | +0.04(+0.28%) |
Oct 30, 2009 | 15.79 | 15.93 | 15.63 | 15.65 | 34,664,132 | -0.14(-0.91%) |
Oct 29, 2009 | 15.69 | 15.82 | 15.57 | 15.80 | 20,951,952 | +0.13(+0.85%) |
Oct 28, 2009 | 15.85 | 16.00 | 15.63 | 15.67 | 21,346,796 | -0.20(-1.25%) |
Oct 27, 2009 | 15.98 | 16.19 | 15.78 | 15.86 | 19,265,478 | -0.11(-0.71%) |
Oct 26, 2009 | 16.20 | 16.28 | 15.78 | 15.98 | 24,889,938 | -0.15(-0.91%) |
Oct 23, 2009 | 16.19 | 16.41 | 16.09 | 16.13 | 40,172,952 | -0.28(-1.73%) |
Oct 22, 2009 | 16.41 | 16.59 | 16.36 | 16.41 | 41,702,272 | -0.27(-1.61%) |
Oct 21, 2009 | 16.66 | 16.69 | 16.11 | 16.68 | 64,663,904 | -0.29(-1.71%) |
Oct 20, 2009 | 16.97 | 17.17 | 16.85 | 16.97 | 23,635,350 | -0.25(-1.47%) |
Oct 19, 2009 | 17.03 | 17.30 | 16.95 | 17.22 | 20,386,936 | +0.24(+1.39%) |
Oct 16, 2009 | 17.10 | 17.11 | 16.90 | 16.99 | 15,763,600 | -0.17(-0.99%) |
Oct 15, 2009 | 16.94 | 17.18 | 16.94 | 17.16 | 26,599,198 | +0.21(+1.26%) |
Oct 14, 2009 | 16.84 | 17.02 | 16.73 | 16.94 | 17,405,180 | +0.18(+1.05%) |
Oct 13, 2009 | 16.64 | 16.78 | 16.61 | 16.77 | 16,698,171 | +0.14(+0.86%) |
Oct 12, 2009 | 16.78 | 16.80 | 16.57 | 16.62 | 13,642,502 | -0.04(-0.27%) |
Oct 09, 2009 | 16.65 | 16.69 | 16.56 | 16.67 | 12,716,101 | +0.03(+0.18%) |
Oct 08, 2009 | 16.73 | 16.75 | 16.57 | 16.64 | 14,608,083 | -0.03(-0.20%) |
Oct 07, 2009 | 16.76 | 16.83 | 16.58 | 16.67 | 13,404,643 | -0.15(-0.90%) |
Oct 06, 2009 | 16.60 | 16.85 | 16.42 | 16.82 | 18,776,804 | +0.26(+1.60%) |
Oct 05, 2009 | 16.52 | 16.67 | 16.36 | 16.56 | 19,719,792 | +0.18(+1.10%) |
Oct 02, 2009 | 16.67 | 16.74 | 16.36 | 16.38 | 27,961,974 | -0.29(-1.74%) |