Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.53 | 18.34 | 18.34 | 18.34 | 33,708,372 | -0.22(-1.18%) |
Dec 30, 2009 | 18.58 | 18.63 | 18.50 | 18.56 | 14,953,168 | -0.02(-0.10%) |
Dec 29, 2009 | 18.49 | 18.66 | 18.49 | 18.58 | 14,837,941 | +0.10(+0.52%) |
Dec 28, 2009 | 18.48 | 18.53 | 18.44 | 18.49 | 11,930,370 | +0.00(+0.00%) |
Dec 24, 2009 | 18.50 | 18.51 | 18.36 | 18.49 | 9,032,525 | +0.05(+0.26%) |
Dec 23, 2009 | 18.41 | 18.51 | 18.34 | 18.44 | 16,992,116 | +0.01(+0.04%) |
Dec 22, 2009 | 18.39 | 18.53 | 18.37 | 18.43 | 18,816,118 | +0.03(+0.16%) |
Dec 21, 2009 | 18.35 | 18.54 | 18.31 | 18.40 | 22,707,000 | +0.08(+0.46%) |
Dec 18, 2009 | 18.43 | 18.43 | 18.12 | 18.32 | 58,627,548 | -0.02(-0.11%) |
Dec 17, 2009 | 18.75 | 18.75 | 18.33 | 18.34 | 39,572,584 | -0.70(-3.65%) |
Dec 16, 2009 | 18.97 | 19.05 | 18.79 | 19.03 | 30,492,108 | +0.03(+0.14%) |
Dec 15, 2009 | 19.04 | 19.05 | 18.94 | 19.01 | 23,768,838 | +0.01(+0.03%) |
Dec 14, 2009 | 19.08 | 19.08 | 18.96 | 19.00 | 25,897,926 | -0.02(-0.12%) |
Dec 11, 2009 | 18.86 | 19.12 | 18.86 | 19.02 | 47,283,292 | +0.17(+0.90%) |
Dec 10, 2009 | 18.66 | 18.96 | 18.64 | 18.85 | 47,780,076 | +0.24(+1.30%) |
Dec 09, 2009 | 18.49 | 18.62 | 18.35 | 18.61 | 30,285,638 | +0.05(+0.26%) |
Dec 08, 2009 | 18.52 | 18.58 | 18.37 | 18.56 | 28,415,714 | -0.06(-0.33%) |
Dec 07, 2009 | 18.33 | 18.70 | 18.25 | 18.62 | 25,952,512 | +0.12(+0.66%) |
Dec 04, 2009 | 18.54 | 18.68 | 18.28 | 18.50 | 38,725,492 | +0.07(+0.38%) |
Dec 03, 2009 | 18.70 | 18.70 | 18.40 | 18.43 | 31,446,696 | -0.22(-1.19%) |
Dec 02, 2009 | 18.61 | 18.73 | 18.56 | 18.65 | 21,127,696 | -0.04(-0.21%) |
Dec 01, 2009 | 18.53 | 18.75 | 18.47 | 18.69 | 23,862,198 | +0.28(+1.54%) |
Nov 30, 2009 | 18.44 | 18.45 | 18.28 | 18.41 | 29,338,428 | +0.01(+0.03%) |
Nov 27, 2009 | 18.34 | 18.52 | 18.15 | 18.40 | 24,352,530 | -0.30(-1.60%) |
Nov 25, 2009 | 18.79 | 18.79 | 18.66 | 18.70 | 20,791,230 | -0.03(-0.14%) |
Nov 24, 2009 | 18.81 | 18.81 | 18.62 | 18.73 | 24,230,690 | -0.02(-0.09%) |
Nov 23, 2009 | 18.57 | 18.78 | 18.57 | 18.74 | 28,806,420 | +0.24(+1.32%) |
Nov 20, 2009 | 18.25 | 18.57 | 18.25 | 18.50 | 32,156,482 | +0.19(+1.05%) |
Nov 19, 2009 | 18.10 | 18.34 | 18.04 | 18.31 | 28,203,726 | +0.10(+0.53%) |
Nov 18, 2009 | 18.32 | 18.34 | 18.12 | 18.21 | 23,696,402 | -0.09(-0.51%) |
Nov 17, 2009 | 18.23 | 18.32 | 18.17 | 18.30 | 17,623,396 | +0.04(+0.23%) |
Nov 16, 2009 | 18.23 | 18.37 | 18.16 | 18.26 | 25,228,576 | +0.09(+0.50%) |
Nov 13, 2009 | 18.03 | 18.25 | 18.00 | 18.17 | 36,287,564 | +0.17(+0.93%) |
Nov 12, 2009 | 18.06 | 18.15 | 17.97 | 18.00 | 23,525,916 | -0.06(-0.34%) |
Nov 11, 2009 | 18.04 | 18.11 | 17.94 | 18.07 | 22,223,268 | +0.10(+0.57%) |
Nov 10, 2009 | 17.81 | 18.08 | 17.78 | 17.96 | 25,067,742 | +0.11(+0.60%) |
Nov 09, 2009 | 17.57 | 17.86 | 17.43 | 17.86 | 29,875,442 | +0.32(+1.82%) |
Nov 06, 2009 | 17.37 | 17.54 | 17.32 | 17.54 | 16,592,474 | +0.04(+0.24%) |
Nov 05, 2009 | 17.22 | 17.53 | 17.20 | 17.50 | 25,333,902 | +0.28(+1.63%) |
Nov 04, 2009 | 17.19 | 17.38 | 17.07 | 17.22 | 21,927,284 | +0.12(+0.70%) |
Nov 03, 2009 | 17.27 | 17.28 | 16.98 | 17.10 | 25,345,476 | -0.19(-1.12%) |
Nov 02, 2009 | 17.22 | 17.35 | 17.11 | 17.29 | 28,901,612 | +0.13(+0.77%) |
Oct 30, 2009 | 17.40 | 17.47 | 17.09 | 17.16 | 33,886,496 | -0.25(-1.44%) |
Oct 29, 2009 | 17.23 | 17.42 | 17.11 | 17.41 | 23,106,530 | +0.19(+1.08%) |
Oct 28, 2009 | 17.14 | 17.38 | 17.13 | 17.22 | 24,883,482 | +0.02(+0.09%) |
Oct 27, 2009 | 17.13 | 17.35 | 17.09 | 17.21 | 22,891,734 | +0.07(+0.43%) |
Oct 26, 2009 | 17.08 | 17.48 | 16.96 | 17.13 | 33,506,144 | -0.00(-0.02%) |
Oct 23, 2009 | 17.18 | 17.20 | 17.09 | 17.13 | 33,727,556 | -0.29(-1.68%) |
Oct 22, 2009 | 17.24 | 17.47 | 17.19 | 17.43 | 25,417,562 | +0.03(+0.15%) |
Oct 21, 2009 | 17.32 | 17.60 | 17.28 | 17.40 | 25,650,890 | +0.00(+0.00%) |
Oct 20, 2009 | 17.27 | 17.43 | 17.25 | 17.40 | 41,727,648 | -0.23(-1.31%) |
Oct 19, 2009 | 17.75 | 17.86 | 17.60 | 17.63 | 32,093,884 | -0.07(-0.40%) |
Oct 16, 2009 | 17.68 | 17.77 | 17.60 | 17.70 | 34,318,928 | +0.03(+0.16%) |
Oct 15, 2009 | 17.61 | 17.77 | 17.49 | 17.68 | 37,660,872 | +0.03(+0.15%) |
Oct 14, 2009 | 17.68 | 17.71 | 17.57 | 17.65 | 24,982,480 | +0.01(+0.07%) |
Oct 13, 2009 | 17.63 | 17.69 | 17.56 | 17.64 | 18,548,772 | +0.00(+0.02%) |
Oct 12, 2009 | 17.78 | 17.78 | 17.55 | 17.63 | 24,878,172 | +0.05(+0.26%) |
Oct 09, 2009 | 17.60 | 17.67 | 17.46 | 17.59 | 18,375,748 | +0.02(+0.11%) |
Oct 08, 2009 | 17.70 | 17.70 | 17.48 | 17.57 | 28,010,938 | +0.09(+0.50%) |
Oct 07, 2009 | 17.66 | 17.79 | 17.48 | 17.48 | 32,253,932 | +0.00(+0.00%) |
Oct 06, 2009 | 17.32 | 17.59 | 17.27 | 17.48 | 29,687,890 | +0.17(+0.97%) |
Oct 05, 2009 | 17.32 | 17.38 | 17.15 | 17.32 | 24,164,842 | -0.02(-0.13%) |
Oct 02, 2009 | 17.08 | 17.41 | 17.03 | 17.34 | 39,101,888 | +0.24(+1.41%) |