Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 14.90 | 14.67 | 14.67 | 14.67 | 19,381,252 | -0.17(-1.17%) |
Dec 30, 2009 | 14.94 | 14.97 | 14.81 | 14.85 | 12,086,329 | -0.13(-0.85%) |
Dec 29, 2009 | 15.04 | 15.04 | 14.93 | 14.97 | 7,751,048 | +0.00(+0.00%) |
Dec 28, 2009 | 15.03 | 15.08 | 14.92 | 14.97 | 36,811,340 | +0.02(+0.11%) |
Dec 24, 2009 | 14.96 | 15.02 | 14.91 | 14.96 | 14,390,459 | +0.02(+0.11%) |
Dec 23, 2009 | 14.86 | 14.96 | 14.75 | 14.94 | 26,364,906 | +0.14(+0.98%) |
Dec 22, 2009 | 14.80 | 14.86 | 14.72 | 14.80 | 14,462,947 | +0.05(+0.36%) |
Dec 21, 2009 | 14.51 | 14.78 | 14.46 | 14.74 | 24,217,980 | +0.26(+1.79%) |
Dec 18, 2009 | 14.53 | 14.55 | 14.19 | 14.48 | 35,169,004 | -0.08(-0.54%) |
Dec 17, 2009 | 14.57 | 14.64 | 14.52 | 14.56 | 20,479,792 | -0.09(-0.65%) |
Dec 16, 2009 | 14.64 | 14.78 | 14.64 | 14.66 | 28,859,438 | +0.09(+0.62%) |
Dec 15, 2009 | 14.67 | 14.71 | 14.55 | 14.57 | 20,025,538 | -0.16(-1.09%) |
Dec 14, 2009 | 14.72 | 14.76 | 14.71 | 14.73 | 18,088,070 | +0.10(+0.68%) |
Dec 11, 2009 | 14.54 | 14.64 | 14.46 | 14.63 | 21,168,536 | +0.21(+1.43%) |
Dec 10, 2009 | 14.25 | 14.47 | 14.25 | 14.42 | 22,348,862 | +0.22(+1.57%) |
Dec 09, 2009 | 14.36 | 14.36 | 14.07 | 14.20 | 24,395,506 | -0.12(-0.86%) |
Dec 08, 2009 | 14.30 | 14.43 | 14.15 | 14.32 | 42,143,628 | -0.12(-0.83%) |
Dec 07, 2009 | 14.48 | 14.58 | 14.41 | 14.44 | 22,770,056 | +0.01(+0.06%) |
Dec 04, 2009 | 14.54 | 14.71 | 14.22 | 14.43 | 45,957,892 | +0.15(+1.07%) |
Dec 03, 2009 | 14.40 | 14.57 | 14.25 | 14.28 | 46,961,888 | -0.25(-1.70%) |
Dec 02, 2009 | 14.50 | 14.73 | 14.47 | 14.53 | 24,226,422 | +0.02(+0.17%) |
Dec 01, 2009 | 14.34 | 14.61 | 14.25 | 14.50 | 29,330,656 | +0.26(+1.82%) |
Nov 30, 2009 | 14.39 | 14.44 | 14.05 | 14.24 | 49,268,784 | -0.17(-1.17%) |
Nov 27, 2009 | 14.41 | 14.62 | 14.23 | 14.41 | 20,767,508 | -0.28(-1.91%) |
Nov 25, 2009 | 14.47 | 14.71 | 14.46 | 14.69 | 32,315,946 | +0.32(+2.21%) |
Nov 24, 2009 | 14.54 | 14.54 | 14.34 | 14.38 | 53,006,008 | -0.12(-0.82%) |
Nov 23, 2009 | 14.68 | 14.70 | 14.44 | 14.50 | 46,512,792 | +0.06(+0.40%) |
Nov 20, 2009 | 14.36 | 14.67 | 14.28 | 14.44 | 27,542,692 | -0.03(-0.20%) |
Nov 19, 2009 | 14.59 | 14.59 | 14.33 | 14.47 | 34,529,636 | -0.26(-1.76%) |
Nov 18, 2009 | 14.70 | 14.80 | 14.59 | 14.73 | 17,330,698 | -0.01(-0.06%) |
Nov 17, 2009 | 14.88 | 14.88 | 14.52 | 14.73 | 33,688,184 | -0.15(-1.00%) |
Nov 16, 2009 | 14.67 | 14.94 | 14.65 | 14.88 | 27,940,354 | +0.29(+1.98%) |
Nov 13, 2009 | 14.43 | 14.63 | 14.31 | 14.59 | 27,759,888 | +0.17(+1.20%) |
Nov 12, 2009 | 14.62 | 14.75 | 14.37 | 14.42 | 31,509,610 | -0.25(-1.71%) |
Nov 11, 2009 | 14.74 | 14.95 | 14.58 | 14.67 | 33,285,546 | -0.07(-0.47%) |
Nov 10, 2009 | 14.61 | 14.85 | 14.61 | 14.74 | 22,272,146 | +0.06(+0.42%) |
Nov 09, 2009 | 14.48 | 14.69 | 14.40 | 14.68 | 27,177,054 | +0.38(+2.65%) |
Nov 06, 2009 | 14.03 | 14.34 | 13.98 | 14.30 | 27,755,504 | +0.16(+1.14%) |
Nov 05, 2009 | 13.97 | 14.19 | 13.81 | 14.14 | 41,405,156 | +0.04(+0.26%) |
Nov 04, 2009 | 14.23 | 14.34 | 14.07 | 14.10 | 37,390,068 | -0.06(-0.44%) |
Nov 03, 2009 | 13.91 | 14.17 | 13.79 | 14.17 | 39,423,124 | +0.14(+1.03%) |
Nov 02, 2009 | 14.01 | 14.17 | 13.73 | 14.02 | 49,426,164 | +0.11(+0.77%) |
Oct 30, 2009 | 14.27 | 14.35 | 13.85 | 13.91 | 35,971,548 | -0.40(-2.77%) |
Oct 29, 2009 | 14.11 | 14.41 | 14.01 | 14.31 | 30,317,858 | +0.35(+2.48%) |
Oct 28, 2009 | 14.43 | 14.51 | 13.91 | 13.96 | 49,728,744 | -0.47(-3.25%) |
Oct 27, 2009 | 14.84 | 14.87 | 14.34 | 14.43 | 69,805,912 | -0.47(-3.15%) |
Oct 26, 2009 | 14.92 | 15.18 | 14.78 | 14.90 | 27,868,332 | +0.02(+0.14%) |
Oct 23, 2009 | 14.91 | 14.96 | 14.82 | 14.88 | 31,600,294 | -0.16(-1.10%) |
Oct 22, 2009 | 14.67 | 15.10 | 14.65 | 15.05 | 52,156,056 | +0.42(+2.84%) |
Oct 21, 2009 | 14.94 | 15.20 | 14.63 | 14.63 | 66,723,884 | -0.33(-2.20%) |
Oct 20, 2009 | 14.87 | 15.04 | 14.87 | 14.96 | 30,177,106 | -0.18(-1.20%) |
Oct 19, 2009 | 15.04 | 15.26 | 14.96 | 15.14 | 20,280,790 | +0.20(+1.35%) |
Oct 16, 2009 | 14.90 | 15.06 | 14.76 | 14.94 | 21,359,724 | -0.07(-0.49%) |
Oct 15, 2009 | 14.88 | 15.09 | 14.83 | 15.01 | 22,296,788 | +0.09(+0.64%) |
Oct 14, 2009 | 14.78 | 14.97 | 14.72 | 14.92 | 42,305,324 | +0.33(+2.29%) |
Oct 13, 2009 | 14.53 | 14.66 | 14.52 | 14.59 | 17,744,200 | -0.05(-0.31%) |
Oct 12, 2009 | 14.72 | 14.73 | 14.54 | 14.63 | 19,662,948 | +0.10(+0.68%) |
Oct 09, 2009 | 14.52 | 14.56 | 14.37 | 14.53 | 26,279,692 | +0.01(+0.06%) |
Oct 08, 2009 | 14.38 | 14.63 | 14.31 | 14.52 | 42,835,984 | +0.24(+1.70%) |
Oct 07, 2009 | 14.33 | 14.38 | 14.21 | 14.28 | 19,615,410 | +0.00(+0.03%) |
Oct 06, 2009 | 14.04 | 14.30 | 14.03 | 14.28 | 36,214,540 | +0.35(+2.55%) |
Oct 05, 2009 | 13.53 | 13.96 | 13.53 | 13.92 | 46,078,864 | +0.40(+2.96%) |
Oct 02, 2009 | 13.51 | 13.69 | 13.51 | 13.52 | 30,759,888 | -0.15(-1.12%) |