Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 17.80 | 17.48 | 17.48 | 17.48 | 3,976,570 | -0.33(-1.86%) |
Dec 30, 2009 | 17.87 | 17.91 | 17.67 | 17.81 | 4,134,948 | -0.20(-1.09%) |
Dec 29, 2009 | 17.87 | 18.08 | 17.79 | 18.01 | 5,363,196 | +0.20(+1.10%) |
Dec 28, 2009 | 17.93 | 18.10 | 17.76 | 17.81 | 4,312,401 | +0.02(+0.08%) |
Dec 24, 2009 | 17.63 | 17.82 | 17.58 | 17.80 | 2,455,184 | +0.26(+1.46%) |
Dec 23, 2009 | 17.72 | 17.75 | 17.43 | 17.54 | 5,438,069 | -0.08(-0.43%) |
Dec 22, 2009 | 17.42 | 17.71 | 17.20 | 17.62 | 10,896,149 | +0.21(+1.21%) |
Dec 21, 2009 | 17.85 | 17.99 | 17.40 | 17.41 | 8,644,781 | -0.25(-1.40%) |
Dec 18, 2009 | 17.65 | 17.70 | 17.30 | 17.66 | 10,585,531 | +0.16(+0.90%) |
Dec 17, 2009 | 17.99 | 17.99 | 17.47 | 17.50 | 10,901,352 | -0.81(-4.43%) |
Dec 16, 2009 | 18.02 | 18.45 | 17.94 | 18.31 | 7,580,436 | +0.55(+3.09%) |
Dec 15, 2009 | 18.14 | 18.14 | 17.72 | 17.76 | 6,755,791 | -0.46(-2.52%) |
Dec 14, 2009 | 18.23 | 18.38 | 18.11 | 18.22 | 7,676,095 | +0.09(+0.50%) |
Dec 11, 2009 | 18.22 | 18.26 | 17.70 | 18.13 | 7,460,789 | +0.07(+0.37%) |
Dec 10, 2009 | 17.93 | 18.25 | 17.87 | 18.06 | 6,702,444 | +0.20(+1.14%) |
Dec 09, 2009 | 17.93 | 17.97 | 17.52 | 17.86 | 5,476,998 | -0.03(-0.17%) |
Dec 08, 2009 | 17.82 | 18.00 | 17.70 | 17.89 | 6,882,298 | -0.09(-0.50%) |
Dec 07, 2009 | 18.47 | 18.68 | 17.91 | 17.98 | 8,842,777 | -0.56(-3.04%) |
Dec 04, 2009 | 18.69 | 18.79 | 18.11 | 18.54 | 10,636,989 | +0.33(+1.82%) |
Dec 03, 2009 | 19.20 | 19.51 | 18.15 | 18.21 | 15,790,994 | -0.80(-4.19%) |
Dec 02, 2009 | 18.67 | 19.20 | 18.35 | 19.01 | 12,015,956 | +0.61(+3.31%) |
Dec 01, 2009 | 18.63 | 18.81 | 18.30 | 18.40 | 10,942,317 | +0.02(+0.08%) |
Nov 30, 2009 | 17.98 | 18.41 | 17.89 | 18.38 | 12,917,307 | +0.56(+3.12%) |
Nov 27, 2009 | 17.96 | 18.27 | 17.76 | 17.83 | 8,363,880 | -1.04(-5.50%) |
Nov 25, 2009 | 19.19 | 19.19 | 18.73 | 18.87 | 5,438,572 | -0.02(-0.12%) |
Nov 24, 2009 | 18.99 | 19.08 | 18.61 | 18.89 | 7,096,066 | -0.16(-0.83%) |
Nov 23, 2009 | 19.17 | 19.45 | 18.93 | 19.05 | 8,439,145 | +0.26(+1.36%) |
Nov 20, 2009 | 18.90 | 19.04 | 18.60 | 18.79 | 7,469,605 | -0.24(-1.26%) |
Nov 19, 2009 | 19.29 | 19.47 | 18.81 | 19.03 | 8,084,002 | -0.49(-2.50%) |
Nov 18, 2009 | 19.10 | 19.88 | 19.00 | 19.52 | 10,555,116 | +0.45(+2.37%) |
Nov 17, 2009 | 18.86 | 19.23 | 18.66 | 19.07 | 8,180,900 | +0.05(+0.28%) |
Nov 16, 2009 | 18.88 | 19.32 | 18.84 | 19.02 | 9,514,908 | +0.47(+2.51%) |
Nov 13, 2009 | 18.63 | 18.81 | 18.29 | 18.55 | 10,542,115 | -0.10(-0.52%) |
Nov 12, 2009 | 19.10 | 19.29 | 18.50 | 18.65 | 9,077,658 | -0.65(-3.39%) |
Nov 11, 2009 | 19.03 | 19.54 | 19.01 | 19.30 | 9,488,678 | +0.51(+2.72%) |
Nov 10, 2009 | 18.87 | 19.00 | 18.61 | 18.79 | 7,172,126 | +0.36(+1.96%) |
Nov 09, 2009 | 18.54 | 19.13 | 18.26 | 18.43 | 10,922,022 | +0.32(+1.78%) |
Nov 06, 2009 | 17.62 | 18.28 | 17.60 | 18.11 | 11,051,825 | +0.33(+1.86%) |
Nov 05, 2009 | 18.51 | 18.64 | 17.65 | 17.78 | 18,340,266 | -0.59(-3.23%) |
Nov 04, 2009 | 20.61 | 20.61 | 18.14 | 18.37 | 36,178,460 | -1.04(-5.34%) |
Nov 03, 2009 | 18.38 | 19.57 | 18.07 | 19.41 | 16,915,920 | +0.76(+4.07%) |
Nov 02, 2009 | 18.72 | 19.31 | 18.14 | 18.65 | 13,300,565 | +0.22(+1.18%) |
Oct 30, 2009 | 19.22 | 19.26 | 18.11 | 18.43 | 17,617,520 | -0.86(-4.48%) |
Oct 29, 2009 | 18.24 | 19.42 | 18.17 | 19.29 | 17,316,050 | +1.80(+10.31%) |
Oct 28, 2009 | 17.99 | 18.10 | 17.41 | 17.49 | 15,282,094 | -0.62(-3.40%) |
Oct 27, 2009 | 18.36 | 18.86 | 18.04 | 18.11 | 12,972,711 | -0.17(-0.95%) |
Oct 26, 2009 | 19.62 | 19.86 | 18.13 | 18.28 | 14,934,563 | -1.19(-6.10%) |
Oct 23, 2009 | 19.58 | 19.69 | 19.36 | 19.47 | 9,915,432 | -0.75(-3.72%) |
Oct 22, 2009 | 20.03 | 20.27 | 19.21 | 20.22 | 15,349,900 | +0.72(+3.70%) |
Oct 21, 2009 | 20.05 | 20.59 | 19.44 | 19.50 | 13,128,675 | -0.50(-2.48%) |
Oct 20, 2009 | 19.90 | 20.16 | 19.90 | 19.99 | 10,570,588 | -0.68(-3.31%) |
Oct 19, 2009 | 20.94 | 21.10 | 20.52 | 20.68 | 12,819,362 | +0.05(+0.22%) |
Oct 16, 2009 | 20.68 | 20.92 | 20.35 | 20.63 | 12,846,023 | -0.59(-2.76%) |
Oct 15, 2009 | 20.87 | 21.42 | 20.77 | 21.22 | 12,001,349 | -0.17(-0.77%) |
Oct 14, 2009 | 20.93 | 21.46 | 20.34 | 21.38 | 18,616,842 | +1.39(+6.95%) |
Oct 13, 2009 | 21.33 | 21.49 | 19.77 | 19.99 | 25,280,108 | -1.45(-6.76%) |
Oct 12, 2009 | 22.02 | 22.24 | 21.33 | 21.44 | 11,289,221 | -0.50(-2.26%) |
Oct 09, 2009 | 21.74 | 22.14 | 21.54 | 21.94 | 9,150,967 | -0.01(-0.03%) |
Oct 08, 2009 | 21.92 | 22.17 | 21.58 | 21.95 | 14,740,361 | +0.44(+2.03%) |
Oct 07, 2009 | 20.96 | 21.57 | 20.91 | 21.51 | 12,584,890 | +0.23(+1.06%) |
Oct 06, 2009 | 20.58 | 21.68 | 20.49 | 21.29 | 29,370,508 | +1.56(+7.89%) |
Oct 05, 2009 | 19.28 | 19.75 | 18.97 | 19.73 | 12,452,069 | +0.86(+4.54%) |
Oct 02, 2009 | 17.90 | 19.17 | 17.33 | 18.87 | 26,313,436 | +0.09(+0.48%) |