Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.75 | 21.43 | 21.43 | 21.43 | 3,203,667 | -0.32(-1.47%) |
Dec 30, 2009 | 21.59 | 21.81 | 21.59 | 21.75 | 1,738,294 | +0.06(+0.25%) |
Dec 29, 2009 | 21.77 | 21.91 | 21.69 | 21.70 | 2,428,181 | -0.12(-0.53%) |
Dec 28, 2009 | 21.75 | 21.82 | 21.63 | 21.82 | 2,684,936 | +0.13(+0.61%) |
Dec 24, 2009 | 21.53 | 21.75 | 21.53 | 21.68 | 1,252,090 | +0.13(+0.59%) |
Dec 23, 2009 | 21.53 | 21.63 | 21.43 | 21.56 | 2,924,524 | +0.01(+0.05%) |
Dec 22, 2009 | 21.63 | 21.74 | 21.49 | 21.55 | 2,902,443 | -0.13(-0.58%) |
Dec 21, 2009 | 21.61 | 21.79 | 21.58 | 21.67 | 3,626,695 | +0.12(+0.56%) |
Dec 18, 2009 | 21.47 | 21.72 | 21.33 | 21.55 | 8,627,820 | +0.09(+0.44%) |
Dec 17, 2009 | 21.57 | 21.62 | 21.36 | 21.46 | 4,092,323 | -0.17(-0.79%) |
Dec 16, 2009 | 21.72 | 21.79 | 21.55 | 21.63 | 4,493,666 | +0.01(+0.05%) |
Dec 15, 2009 | 21.70 | 21.70 | 21.50 | 21.62 | 4,033,375 | -0.15(-0.71%) |
Dec 14, 2009 | 21.72 | 21.79 | 21.60 | 21.77 | 5,520,337 | +0.25(+1.15%) |
Dec 11, 2009 | 21.36 | 21.58 | 21.24 | 21.52 | 5,705,029 | +0.26(+1.24%) |
Dec 10, 2009 | 21.19 | 21.35 | 21.06 | 21.26 | 4,008,420 | +0.17(+0.81%) |
Dec 09, 2009 | 21.05 | 21.13 | 20.87 | 21.09 | 3,856,480 | +0.08(+0.37%) |
Dec 08, 2009 | 21.01 | 21.15 | 20.79 | 21.01 | 5,414,729 | -0.04(-0.18%) |
Dec 07, 2009 | 20.86 | 21.16 | 20.81 | 21.05 | 5,169,503 | +0.26(+1.24%) |
Dec 04, 2009 | 21.03 | 21.15 | 20.53 | 20.79 | 5,254,671 | -0.06(-0.29%) |
Dec 03, 2009 | 20.82 | 21.03 | 20.71 | 20.85 | 5,674,516 | -0.01(-0.05%) |
Dec 02, 2009 | 20.43 | 20.86 | 20.41 | 20.86 | 7,120,506 | +0.39(+1.88%) |
Dec 01, 2009 | 20.17 | 20.50 | 20.14 | 20.48 | 6,132,694 | +0.44(+2.20%) |
Nov 30, 2009 | 19.94 | 20.08 | 19.86 | 20.04 | 5,216,777 | +0.13(+0.66%) |
Nov 27, 2009 | 19.98 | 20.10 | 19.82 | 19.90 | 2,378,859 | -0.35(-1.74%) |
Nov 25, 2009 | 20.16 | 20.32 | 20.04 | 20.26 | 5,581,271 | -0.10(-0.51%) |
Nov 24, 2009 | 20.25 | 20.48 | 20.22 | 20.36 | 6,825,002 | +0.12(+0.57%) |
Nov 23, 2009 | 20.21 | 20.45 | 20.19 | 20.25 | 5,513,991 | +0.21(+1.07%) |
Nov 20, 2009 | 19.84 | 20.05 | 19.72 | 20.03 | 9,929,423 | -0.24(-1.20%) |
Nov 19, 2009 | 20.34 | 20.39 | 20.18 | 20.27 | 4,992,438 | -0.13(-0.62%) |
Nov 18, 2009 | 20.49 | 20.54 | 20.32 | 20.40 | 4,100,392 | -0.12(-0.56%) |
Nov 17, 2009 | 20.41 | 20.52 | 20.38 | 20.52 | 5,519,536 | +0.08(+0.40%) |
Nov 16, 2009 | 20.06 | 20.44 | 20.05 | 20.43 | 6,007,004 | +0.46(+2.32%) |
Nov 13, 2009 | 19.89 | 20.09 | 19.83 | 19.97 | 5,182,035 | +0.00(+0.00%) |
Nov 12, 2009 | 20.19 | 20.27 | 19.91 | 19.97 | 5,546,226 | -0.22(-1.09%) |
Nov 11, 2009 | 20.32 | 20.36 | 20.10 | 20.19 | 4,291,870 | -0.06(-0.30%) |
Nov 10, 2009 | 20.12 | 20.29 | 20.10 | 20.25 | 5,325,412 | +0.09(+0.44%) |
Nov 09, 2009 | 19.94 | 20.17 | 19.85 | 20.16 | 5,483,492 | +0.35(+1.78%) |
Nov 06, 2009 | 19.68 | 20.02 | 19.64 | 19.81 | 7,543,274 | +0.05(+0.25%) |
Nov 05, 2009 | 19.51 | 19.79 | 19.51 | 19.76 | 6,356,613 | +0.43(+2.22%) |
Nov 04, 2009 | 19.19 | 19.61 | 19.16 | 19.33 | 6,794,615 | +0.20(+1.07%) |
Nov 03, 2009 | 19.05 | 19.28 | 18.98 | 19.13 | 6,810,187 | +0.07(+0.38%) |
Nov 02, 2009 | 18.84 | 19.19 | 18.78 | 19.06 | 7,537,769 | +0.28(+1.50%) |
Oct 30, 2009 | 19.08 | 19.19 | 18.73 | 18.77 | 8,399,770 | -0.30(-1.56%) |
Oct 29, 2009 | 19.13 | 19.18 | 18.92 | 19.07 | 7,205,389 | +0.01(+0.06%) |
Oct 28, 2009 | 19.12 | 19.30 | 19.00 | 19.06 | 5,506,592 | -0.06(-0.29%) |
Oct 27, 2009 | 19.22 | 19.45 | 19.05 | 19.12 | 5,972,344 | -0.06(-0.29%) |
Oct 26, 2009 | 19.42 | 19.63 | 19.13 | 19.17 | 8,009,225 | -0.20(-1.02%) |
Oct 23, 2009 | 19.29 | 19.41 | 19.19 | 19.37 | 5,769,901 | -0.18(-0.90%) |
Oct 22, 2009 | 19.30 | 19.57 | 19.28 | 19.55 | 6,093,006 | +0.23(+1.20%) |
Oct 21, 2009 | 19.25 | 19.50 | 19.19 | 19.31 | 6,539,691 | +0.06(+0.29%) |
Oct 20, 2009 | 19.14 | 19.26 | 19.12 | 19.26 | 4,159,645 | -0.08(-0.40%) |
Oct 19, 2009 | 19.06 | 19.40 | 18.87 | 19.34 | 4,204,675 | +0.32(+1.71%) |
Oct 16, 2009 | 18.84 | 19.07 | 18.75 | 19.01 | 5,391,203 | +0.04(+0.24%) |
Oct 15, 2009 | 19.10 | 19.14 | 18.84 | 18.97 | 9,472,741 | -0.15(-0.81%) |
Oct 14, 2009 | 19.14 | 19.21 | 19.06 | 19.12 | 3,625,616 | +0.11(+0.58%) |
Oct 13, 2009 | 19.19 | 19.19 | 18.92 | 19.01 | 4,615,770 | -0.19(-0.98%) |
Oct 12, 2009 | 19.15 | 19.27 | 19.08 | 19.20 | 2,710,699 | +0.09(+0.46%) |
Oct 09, 2009 | 18.86 | 19.11 | 18.85 | 19.11 | 3,911,611 | +0.26(+1.37%) |
Oct 08, 2009 | 18.85 | 18.94 | 18.75 | 18.85 | 3,428,677 | +0.08(+0.41%) |
Oct 07, 2009 | 18.65 | 18.78 | 18.47 | 18.77 | 3,831,269 | +0.13(+0.68%) |
Oct 06, 2009 | 18.58 | 18.77 | 18.49 | 18.65 | 3,665,455 | +0.09(+0.47%) |
Oct 05, 2009 | 18.43 | 18.58 | 18.26 | 18.56 | 4,219,662 | +0.12(+0.63%) |
Oct 02, 2009 | 18.56 | 18.57 | 18.38 | 18.44 | 4,351,939 | -0.17(-0.92%) |