Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.93 | 20.63 | 20.63 | 20.63 | 1,244,400 | -0.25(-1.22%) |
Dec 30, 2009 | 20.75 | 21.04 | 20.74 | 20.88 | 788,753 | +0.02(+0.09%) |
Dec 29, 2009 | 20.79 | 21.00 | 20.19 | 20.86 | 917,059 | +0.04(+0.17%) |
Dec 28, 2009 | 20.87 | 20.88 | 20.69 | 20.83 | 824,376 | +0.04(+0.19%) |
Dec 24, 2009 | 20.75 | 20.87 | 20.69 | 20.79 | 206,259 | +0.03(+0.13%) |
Dec 23, 2009 | 20.69 | 20.80 | 20.64 | 20.76 | 1,060,547 | +0.15(+0.70%) |
Dec 22, 2009 | 20.44 | 20.64 | 20.43 | 20.62 | 827,730 | +0.22(+1.10%) |
Dec 21, 2009 | 20.21 | 20.51 | 20.15 | 20.39 | 4,463,423 | +0.16(+0.78%) |
Dec 18, 2009 | 20.10 | 20.31 | 19.85 | 20.24 | 2,621,425 | +0.13(+0.64%) |
Dec 17, 2009 | 20.06 | 20.18 | 19.92 | 20.11 | 2,003,104 | -0.12(-0.60%) |
Dec 16, 2009 | 20.12 | 20.28 | 20.12 | 20.23 | 1,255,201 | +0.15(+0.76%) |
Dec 15, 2009 | 19.98 | 20.24 | 19.87 | 20.07 | 1,915,093 | -0.01(-0.06%) |
Dec 14, 2009 | 19.97 | 20.10 | 19.70 | 20.09 | 2,178,414 | +0.31(+1.59%) |
Dec 11, 2009 | 19.98 | 20.36 | 19.70 | 19.77 | 2,279,804 | -0.16(-0.81%) |
Dec 10, 2009 | 19.72 | 20.06 | 19.65 | 19.93 | 1,682,018 | +0.19(+0.97%) |
Dec 09, 2009 | 19.76 | 19.91 | 19.57 | 19.74 | 1,453,474 | -0.11(-0.53%) |
Dec 08, 2009 | 19.86 | 20.02 | 19.61 | 19.85 | 1,830,165 | -0.20(-1.00%) |
Dec 07, 2009 | 20.06 | 20.21 | 19.98 | 20.05 | 1,249,102 | +0.01(+0.06%) |
Dec 04, 2009 | 20.15 | 20.20 | 19.81 | 20.04 | 1,578,396 | +0.07(+0.37%) |
Dec 03, 2009 | 19.96 | 20.17 | 19.90 | 19.96 | 2,772,074 | +0.10(+0.49%) |
Dec 02, 2009 | 19.53 | 19.91 | 19.49 | 19.86 | 2,347,680 | +0.35(+1.79%) |
Dec 01, 2009 | 19.53 | 19.72 | 19.36 | 19.51 | 4,586,358 | +0.04(+0.20%) |
Nov 30, 2009 | 19.65 | 19.65 | 19.25 | 19.47 | 3,162,737 | -0.28(-1.41%) |
Nov 27, 2009 | 19.64 | 19.95 | 19.54 | 19.75 | 607,993 | -0.19(-0.96%) |
Nov 25, 2009 | 20.04 | 20.15 | 19.88 | 19.95 | 1,996,576 | -0.12(-0.61%) |
Nov 24, 2009 | 20.16 | 20.23 | 19.98 | 20.07 | 1,280,763 | -0.18(-0.87%) |
Nov 23, 2009 | 19.87 | 20.39 | 19.87 | 20.24 | 2,323,129 | +0.43(+2.16%) |
Nov 20, 2009 | 19.96 | 20.17 | 19.76 | 19.82 | 3,251,579 | -0.31(-1.52%) |
Nov 19, 2009 | 20.32 | 20.44 | 19.98 | 20.12 | 2,035,206 | -0.35(-1.69%) |
Nov 18, 2009 | 20.66 | 20.76 | 20.41 | 20.47 | 1,364,334 | -0.20(-0.99%) |
Nov 17, 2009 | 20.54 | 20.72 | 20.31 | 20.67 | 1,257,950 | +0.01(+0.06%) |
Nov 16, 2009 | 20.39 | 20.78 | 20.39 | 20.66 | 1,528,130 | +0.26(+1.29%) |
Nov 13, 2009 | 20.43 | 20.57 | 20.29 | 20.40 | 1,304,539 | +0.05(+0.25%) |
Nov 12, 2009 | 20.39 | 20.48 | 20.25 | 20.35 | 1,965,096 | +0.01(+0.06%) |
Nov 11, 2009 | 20.48 | 20.60 | 20.29 | 20.33 | 1,909,299 | -0.17(-0.82%) |
Nov 10, 2009 | 20.02 | 20.50 | 20.00 | 20.50 | 1,664,379 | +0.37(+1.83%) |
Nov 09, 2009 | 19.81 | 20.13 | 19.62 | 20.13 | 2,311,824 | +0.28(+1.40%) |
Nov 06, 2009 | 20.08 | 20.19 | 19.75 | 19.85 | 2,822,156 | -0.19(-0.96%) |
Nov 05, 2009 | 19.86 | 20.18 | 19.74 | 20.05 | 4,154,970 | +0.27(+1.39%) |
Nov 04, 2009 | 19.68 | 20.35 | 19.42 | 19.77 | 10,321,630 | -1.43(-6.73%) |
Nov 03, 2009 | 21.00 | 21.33 | 20.87 | 21.20 | 1,800,103 | +0.19(+0.91%) |
Nov 02, 2009 | 20.85 | 21.13 | 20.75 | 21.01 | 1,481,746 | +0.29(+1.40%) |
Oct 30, 2009 | 20.75 | 21.14 | 20.67 | 20.72 | 2,276,058 | -0.15(-0.73%) |
Oct 29, 2009 | 21.36 | 21.45 | 20.71 | 20.87 | 3,829,187 | -0.31(-1.48%) |
Oct 28, 2009 | 21.59 | 21.77 | 21.14 | 21.18 | 2,228,516 | -0.41(-1.91%) |
Oct 27, 2009 | 21.69 | 21.84 | 21.52 | 21.60 | 1,837,779 | -0.02(-0.09%) |
Oct 26, 2009 | 21.60 | 21.96 | 21.52 | 21.62 | 1,534,120 | -0.04(-0.18%) |
Oct 23, 2009 | 21.71 | 21.90 | 21.60 | 21.65 | 2,122,388 | -0.16(-0.72%) |
Oct 22, 2009 | 21.86 | 21.98 | 21.65 | 21.81 | 2,119,835 | -0.06(-0.29%) |
Oct 21, 2009 | 21.95 | 22.32 | 21.84 | 21.87 | 2,071,806 | -0.05(-0.21%) |
Oct 20, 2009 | 22.00 | 22.20 | 21.86 | 21.92 | 1,590,440 | -0.22(-0.99%) |
Oct 19, 2009 | 22.09 | 22.25 | 21.87 | 22.14 | 1,274,602 | +0.15(+0.70%) |
Oct 16, 2009 | 22.05 | 22.16 | 21.79 | 21.99 | 1,235,554 | -0.09(-0.41%) |
Oct 15, 2009 | 21.82 | 22.09 | 21.77 | 22.08 | 881,389 | +0.14(+0.64%) |
Oct 14, 2009 | 21.82 | 21.96 | 21.74 | 21.94 | 1,438,401 | +0.13(+0.61%) |
Oct 13, 2009 | 21.95 | 21.95 | 21.72 | 21.80 | 961,839 | -0.11(-0.52%) |
Oct 12, 2009 | 22.05 | 22.07 | 21.80 | 21.92 | 795,273 | -0.13(-0.60%) |
Oct 09, 2009 | 21.87 | 22.05 | 21.79 | 22.05 | 735,193 | +0.09(+0.41%) |
Oct 08, 2009 | 21.79 | 22.10 | 21.61 | 21.96 | 1,724,519 | +0.27(+1.25%) |
Oct 07, 2009 | 21.65 | 21.80 | 21.49 | 21.69 | 2,658,678 | -0.04(-0.16%) |
Oct 06, 2009 | 21.63 | 21.96 | 21.47 | 21.73 | 2,499,670 | +0.11(+0.49%) |
Oct 05, 2009 | 21.40 | 21.76 | 21.11 | 21.62 | 1,420,130 | +0.40(+1.90%) |
Oct 02, 2009 | 21.31 | 21.53 | 21.12 | 21.22 | 1,781,718 | -0.10(-0.46%) |