Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.28 | 22.01 | 22.01 | 22.01 | 2,379,341 | -0.26(-1.16%) |
Dec 30, 2009 | 22.38 | 22.46 | 22.15 | 22.27 | 5,993,101 | -0.23(-1.00%) |
Dec 29, 2009 | 22.22 | 22.64 | 22.22 | 22.49 | 6,664,952 | +0.18(+0.83%) |
Dec 28, 2009 | 22.31 | 22.41 | 22.22 | 22.31 | 1,946,889 | +0.05(+0.25%) |
Dec 24, 2009 | 22.36 | 22.41 | 22.23 | 22.25 | 1,199,220 | -0.03(-0.12%) |
Dec 23, 2009 | 22.30 | 22.36 | 22.23 | 22.28 | 2,966,354 | -0.04(-0.18%) |
Dec 22, 2009 | 22.09 | 22.33 | 22.06 | 22.32 | 3,162,527 | +0.23(+1.02%) |
Dec 21, 2009 | 22.02 | 22.35 | 22.01 | 22.10 | 3,022,936 | +0.16(+0.72%) |
Dec 18, 2009 | 21.93 | 22.00 | 21.70 | 21.94 | 4,411,011 | +0.16(+0.72%) |
Dec 17, 2009 | 22.09 | 22.22 | 21.71 | 21.78 | 4,639,654 | -0.57(-2.54%) |
Dec 16, 2009 | 22.52 | 22.70 | 22.19 | 22.35 | 5,321,439 | -0.13(-0.58%) |
Dec 15, 2009 | 22.53 | 22.53 | 21.90 | 22.48 | 5,487,844 | +0.16(+0.70%) |
Dec 14, 2009 | 22.39 | 22.41 | 22.32 | 22.32 | 4,776,215 | +0.34(+1.55%) |
Dec 11, 2009 | 22.15 | 22.26 | 21.93 | 21.98 | 8,294,323 | -0.07(-0.31%) |
Dec 10, 2009 | 21.81 | 22.10 | 21.81 | 22.05 | 8,308,822 | +0.34(+1.57%) |
Dec 09, 2009 | 21.80 | 21.85 | 21.48 | 21.71 | 7,584,418 | -0.04(-0.19%) |
Dec 08, 2009 | 22.04 | 22.10 | 21.74 | 21.75 | 6,005,979 | -0.42(-1.88%) |
Dec 07, 2009 | 21.98 | 22.36 | 21.98 | 22.17 | 5,555,489 | +0.23(+1.03%) |
Dec 04, 2009 | 22.26 | 22.45 | 21.79 | 21.94 | 5,507,562 | -0.09(-0.40%) |
Dec 03, 2009 | 22.39 | 22.66 | 22.00 | 22.03 | 5,270,927 | -0.46(-2.03%) |
Dec 02, 2009 | 22.06 | 22.53 | 22.06 | 22.49 | 6,290,247 | +0.33(+1.48%) |
Dec 01, 2009 | 22.19 | 22.30 | 21.95 | 22.16 | 7,766,946 | +0.16(+0.71%) |
Nov 30, 2009 | 21.93 | 22.04 | 21.82 | 22.00 | 6,558,481 | +0.14(+0.62%) |
Nov 27, 2009 | 21.72 | 21.95 | 21.65 | 21.87 | 2,259,885 | -0.31(-1.39%) |
Nov 25, 2009 | 22.11 | 22.19 | 22.03 | 22.17 | 5,668,029 | +0.12(+0.53%) |
Nov 24, 2009 | 22.02 | 22.15 | 21.95 | 22.06 | 6,283,458 | +0.05(+0.25%) |
Nov 23, 2009 | 22.01 | 22.11 | 21.74 | 22.00 | 6,019,380 | +0.31(+1.45%) |
Nov 20, 2009 | 21.55 | 21.82 | 21.38 | 21.69 | 7,915,188 | +0.12(+0.57%) |
Nov 19, 2009 | 21.50 | 21.69 | 21.33 | 21.57 | 5,778,465 | +0.00(+0.00%) |
Nov 18, 2009 | 21.44 | 21.61 | 21.44 | 21.57 | 5,668,396 | +0.07(+0.32%) |
Nov 17, 2009 | 21.50 | 21.52 | 21.32 | 21.50 | 4,136,645 | +0.02(+0.10%) |
Nov 16, 2009 | 21.30 | 21.52 | 21.16 | 21.48 | 5,842,284 | +0.26(+1.22%) |
Nov 13, 2009 | 21.24 | 21.27 | 21.08 | 21.22 | 5,198,989 | +0.08(+0.36%) |
Nov 12, 2009 | 20.98 | 21.32 | 20.93 | 21.14 | 7,726,042 | +0.28(+1.34%) |
Nov 11, 2009 | 20.74 | 20.88 | 20.66 | 20.86 | 5,937,528 | +0.17(+0.82%) |
Nov 10, 2009 | 20.38 | 20.76 | 20.34 | 20.69 | 4,965,199 | +0.23(+1.13%) |
Nov 09, 2009 | 20.44 | 20.48 | 20.25 | 20.46 | 4,919,941 | +0.32(+1.59%) |
Nov 06, 2009 | 19.70 | 20.21 | 19.70 | 20.14 | 4,081,274 | -0.05(-0.24%) |
Nov 05, 2009 | 19.97 | 20.36 | 19.81 | 20.19 | 5,900,339 | +0.30(+1.51%) |
Nov 04, 2009 | 19.68 | 20.17 | 19.67 | 19.89 | 7,027,988 | +0.32(+1.64%) |
Nov 03, 2009 | 19.52 | 19.67 | 19.46 | 19.57 | 3,773,408 | -0.01(-0.07%) |
Nov 02, 2009 | 19.36 | 19.71 | 19.26 | 19.58 | 3,765,321 | +0.23(+1.20%) |
Oct 30, 2009 | 19.49 | 19.76 | 19.33 | 19.35 | 5,914,542 | -0.24(-1.22%) |
Oct 29, 2009 | 19.40 | 19.61 | 19.26 | 19.59 | 5,344,842 | +0.27(+1.38%) |
Oct 28, 2009 | 19.54 | 19.77 | 19.32 | 19.32 | 5,399,306 | -0.30(-1.53%) |
Oct 27, 2009 | 19.59 | 19.87 | 19.49 | 19.62 | 4,473,844 | +0.02(+0.10%) |
Oct 26, 2009 | 19.64 | 19.82 | 19.42 | 19.60 | 6,317,421 | +0.03(+0.17%) |
Oct 23, 2009 | 19.59 | 19.61 | 19.50 | 19.57 | 4,940,983 | -0.29(-1.44%) |
Oct 22, 2009 | 19.48 | 19.95 | 19.40 | 19.85 | 5,080,580 | +0.35(+1.79%) |
Oct 21, 2009 | 19.46 | 19.73 | 19.40 | 19.50 | 4,004,754 | +0.00(+0.00%) |
Oct 20, 2009 | 19.54 | 19.56 | 19.46 | 19.50 | 4,189,899 | -0.20(-1.04%) |
Oct 19, 2009 | 19.63 | 19.83 | 19.52 | 19.71 | 4,735,727 | +0.13(+0.66%) |
Oct 16, 2009 | 18.94 | 19.75 | 18.93 | 19.58 | 8,869,091 | +0.53(+2.76%) |
Oct 15, 2009 | 18.58 | 19.05 | 18.58 | 19.05 | 5,603,672 | +0.41(+2.20%) |
Oct 14, 2009 | 18.53 | 18.70 | 18.48 | 18.64 | 4,650,045 | +0.25(+1.37%) |
Oct 13, 2009 | 18.53 | 18.53 | 18.36 | 18.39 | 6,280,535 | -0.15(-0.81%) |
Oct 12, 2009 | 18.54 | 18.73 | 18.40 | 18.54 | 5,130,682 | -0.11(-0.59%) |
Oct 09, 2009 | 18.54 | 18.65 | 18.49 | 18.65 | 4,771,444 | +0.06(+0.33%) |
Oct 08, 2009 | 18.40 | 18.59 | 18.27 | 18.59 | 6,380,883 | +0.31(+1.72%) |
Oct 07, 2009 | 18.24 | 18.27 | 18.13 | 18.27 | 5,967,890 | +0.02(+0.11%) |
Oct 06, 2009 | 18.02 | 18.25 | 17.85 | 18.25 | 14,221,585 | +0.35(+1.98%) |
Oct 05, 2009 | 17.94 | 18.05 | 17.82 | 17.90 | 5,035,883 | -0.02(-0.11%) |
Oct 02, 2009 | 17.93 | 18.14 | 17.73 | 17.92 | 6,516,714 | -0.16(-0.91%) |