Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.65 | 20.52 | 20.52 | 20.52 | 1,450,016 | -0.12(-0.59%) |
Dec 30, 2009 | 20.53 | 20.65 | 20.50 | 20.65 | 1,808,677 | +0.02(+0.12%) |
Dec 29, 2009 | 20.75 | 20.79 | 20.50 | 20.62 | 1,510,504 | -0.01(-0.05%) |
Dec 28, 2009 | 20.51 | 20.63 | 20.51 | 20.63 | 1,446,340 | +0.09(+0.43%) |
Dec 24, 2009 | 20.43 | 20.58 | 20.42 | 20.54 | 568,334 | +0.10(+0.48%) |
Dec 23, 2009 | 20.63 | 20.64 | 20.36 | 20.45 | 2,052,456 | -0.11(-0.52%) |
Dec 22, 2009 | 20.62 | 20.68 | 20.51 | 20.55 | 1,672,379 | +0.23(+1.15%) |
Dec 21, 2009 | 20.36 | 20.43 | 20.26 | 20.32 | 5,806,359 | +0.01(+0.07%) |
Dec 18, 2009 | 20.43 | 20.43 | 20.19 | 20.31 | 3,490,635 | -0.07(-0.36%) |
Dec 17, 2009 | 20.61 | 20.61 | 20.28 | 20.38 | 2,807,494 | -0.59(-2.83%) |
Dec 16, 2009 | 20.93 | 21.01 | 20.78 | 20.97 | 1,859,201 | +0.16(+0.77%) |
Dec 15, 2009 | 20.70 | 20.84 | 20.67 | 20.81 | 2,344,140 | -0.03(-0.16%) |
Dec 14, 2009 | 20.97 | 20.98 | 20.83 | 20.85 | 2,862,405 | +0.33(+1.59%) |
Dec 11, 2009 | 20.60 | 20.65 | 20.47 | 20.52 | 1,730,785 | +0.09(+0.43%) |
Dec 10, 2009 | 20.42 | 20.50 | 20.36 | 20.43 | 1,960,741 | +0.23(+1.13%) |
Dec 09, 2009 | 20.36 | 20.38 | 20.06 | 20.20 | 3,450,835 | -0.22(-1.09%) |
Dec 08, 2009 | 20.58 | 20.60 | 20.40 | 20.43 | 1,983,593 | -0.29(-1.38%) |
Dec 07, 2009 | 20.66 | 20.83 | 20.65 | 20.71 | 1,715,828 | -0.05(-0.26%) |
Dec 04, 2009 | 21.09 | 21.12 | 20.74 | 20.77 | 3,908,626 | +0.15(+0.73%) |
Dec 03, 2009 | 20.69 | 20.74 | 20.59 | 20.62 | 3,194,073 | +0.03(+0.14%) |
Dec 02, 2009 | 20.76 | 20.79 | 20.59 | 20.59 | 3,809,542 | -0.01(-0.07%) |
Dec 01, 2009 | 20.59 | 20.65 | 20.51 | 20.60 | 4,641,868 | +0.46(+2.27%) |
Nov 30, 2009 | 20.12 | 20.26 | 20.00 | 20.15 | 4,482,270 | -0.38(-1.87%) |
Nov 27, 2009 | 20.18 | 20.60 | 20.18 | 20.53 | 1,668,013 | -0.30(-1.45%) |
Nov 25, 2009 | 20.85 | 20.88 | 20.72 | 20.83 | 3,514,645 | +0.29(+1.42%) |
Nov 24, 2009 | 20.53 | 20.63 | 20.45 | 20.54 | 4,684,935 | +0.07(+0.33%) |
Nov 23, 2009 | 20.63 | 20.74 | 20.39 | 20.47 | 4,843,479 | +0.30(+1.47%) |
Nov 20, 2009 | 19.89 | 20.19 | 19.89 | 20.17 | 2,396,601 | +0.03(+0.14%) |
Nov 19, 2009 | 20.18 | 20.18 | 19.95 | 20.15 | 2,663,096 | -0.14(-0.67%) |
Nov 18, 2009 | 20.37 | 20.38 | 20.21 | 20.28 | 3,245,293 | -0.04(-0.19%) |
Nov 17, 2009 | 20.25 | 20.35 | 20.22 | 20.32 | 3,224,839 | -0.03(-0.17%) |
Nov 16, 2009 | 20.26 | 20.42 | 20.21 | 20.35 | 4,223,764 | +0.22(+1.11%) |
Nov 13, 2009 | 20.21 | 20.27 | 20.06 | 20.13 | 4,542,887 | -0.01(-0.05%) |
Nov 12, 2009 | 20.29 | 20.31 | 20.10 | 20.14 | 4,896,961 | +0.11(+0.56%) |
Nov 11, 2009 | 20.12 | 20.18 | 19.98 | 20.03 | 4,557,686 | -0.06(-0.29%) |
Nov 10, 2009 | 20.06 | 20.11 | 20.00 | 20.09 | 2,585,663 | -0.01(-0.05%) |
Nov 09, 2009 | 19.99 | 20.13 | 19.90 | 20.10 | 2,233,719 | +0.41(+2.10%) |
Nov 06, 2009 | 19.35 | 19.68 | 19.34 | 19.68 | 2,943,546 | +0.03(+0.15%) |
Nov 05, 2009 | 19.60 | 19.72 | 19.55 | 19.66 | 2,205,388 | +0.08(+0.40%) |
Nov 04, 2009 | 19.44 | 19.71 | 19.43 | 19.58 | 2,915,867 | -0.07(-0.35%) |
Nov 03, 2009 | 19.41 | 19.65 | 19.37 | 19.65 | 4,848,570 | -0.13(-0.66%) |
Nov 02, 2009 | 19.65 | 19.86 | 19.62 | 19.78 | 4,863,346 | -0.22(-1.09%) |
Oct 30, 2009 | 20.22 | 20.29 | 19.83 | 20.00 | 4,239,178 | -0.12(-0.60%) |
Oct 29, 2009 | 19.84 | 20.22 | 19.79 | 20.12 | 3,620,339 | +0.38(+1.94%) |
Oct 28, 2009 | 19.77 | 19.97 | 19.72 | 19.73 | 3,143,098 | -0.12(-0.61%) |
Oct 27, 2009 | 20.03 | 20.11 | 19.82 | 19.85 | 3,124,884 | +0.27(+1.39%) |
Oct 26, 2009 | 19.57 | 19.80 | 19.43 | 19.58 | 6,140,135 | +0.03(+0.17%) |
Oct 23, 2009 | 19.55 | 19.57 | 19.47 | 19.55 | 3,978,515 | -0.63(-3.13%) |
Oct 22, 2009 | 20.13 | 20.22 | 20.02 | 20.18 | 2,382,930 | -0.02(-0.12%) |
Oct 21, 2009 | 20.31 | 20.49 | 20.19 | 20.20 | 2,969,549 | -0.00(-0.02%) |
Oct 20, 2009 | 20.18 | 20.24 | 20.14 | 20.21 | 1,968,747 | -0.15(-0.74%) |
Oct 19, 2009 | 20.19 | 20.45 | 20.15 | 20.36 | 2,100,340 | +0.35(+1.72%) |
Oct 16, 2009 | 19.98 | 20.09 | 19.92 | 20.01 | 2,817,993 | -0.04(-0.19%) |
Oct 15, 2009 | 20.02 | 20.13 | 19.98 | 20.05 | 4,782,473 | +0.47(+2.38%) |
Oct 14, 2009 | 19.63 | 19.64 | 19.46 | 19.59 | 3,028,536 | +0.31(+1.59%) |
Oct 13, 2009 | 19.34 | 19.38 | 19.09 | 19.28 | 4,400,563 | -0.04(-0.23%) |
Oct 12, 2009 | 19.42 | 19.43 | 19.28 | 19.32 | 2,063,675 | +0.05(+0.28%) |
Oct 09, 2009 | 19.26 | 19.30 | 19.17 | 19.27 | 2,931,742 | +0.04(+0.23%) |
Oct 08, 2009 | 19.29 | 19.35 | 19.18 | 19.23 | 3,115,637 | +0.13(+0.66%) |
Oct 07, 2009 | 19.10 | 19.15 | 19.01 | 19.10 | 2,037,608 | +0.03(+0.15%) |
Oct 06, 2009 | 19.03 | 19.18 | 19.00 | 19.07 | 2,565,529 | +0.19(+1.03%) |
Oct 05, 2009 | 18.73 | 18.94 | 18.68 | 18.88 | 2,026,000 | +0.07(+0.36%) |
Oct 02, 2009 | 18.63 | 18.89 | 18.61 | 18.81 | 1,787,528 | -0.01(-0.08%) |