Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.28 | 20.94 | 20.94 | 20.94 | 4,136,106 | -0.26(-1.24%) |
Dec 30, 2009 | 21.19 | 21.29 | 21.18 | 21.21 | 7,259,722 | -0.11(-0.50%) |
Dec 29, 2009 | 21.35 | 21.35 | 21.28 | 21.31 | 3,825,607 | +0.06(+0.28%) |
Dec 28, 2009 | 21.33 | 21.33 | 21.17 | 21.25 | 8,065,654 | -0.04(-0.18%) |
Dec 24, 2009 | 21.29 | 21.33 | 21.23 | 21.29 | 1,695,250 | +0.08(+0.39%) |
Dec 23, 2009 | 21.18 | 21.24 | 21.09 | 21.21 | 3,971,378 | +0.04(+0.18%) |
Dec 22, 2009 | 21.15 | 21.28 | 21.12 | 21.17 | 7,598,245 | +0.02(+0.11%) |
Dec 21, 2009 | 21.14 | 21.21 | 21.08 | 21.15 | 11,581,350 | +0.16(+0.75%) |
Dec 18, 2009 | 21.12 | 21.15 | 20.86 | 20.99 | 13,052,316 | -0.14(-0.68%) |
Dec 17, 2009 | 21.27 | 21.28 | 21.10 | 21.13 | 11,295,664 | -0.30(-1.41%) |
Dec 16, 2009 | 21.42 | 21.52 | 21.31 | 21.43 | 8,541,664 | -0.02(-0.11%) |
Dec 15, 2009 | 21.43 | 21.52 | 21.34 | 21.46 | 7,938,325 | -0.06(-0.28%) |
Dec 14, 2009 | 21.46 | 21.52 | 21.39 | 21.52 | 7,839,527 | +0.29(+1.35%) |
Dec 11, 2009 | 21.14 | 21.27 | 21.03 | 21.23 | 8,654,005 | +0.21(+1.00%) |
Dec 10, 2009 | 21.06 | 21.18 | 20.97 | 21.02 | 8,301,059 | +0.09(+0.43%) |
Dec 09, 2009 | 20.94 | 20.94 | 20.72 | 20.93 | 13,127,749 | +0.10(+0.47%) |
Dec 08, 2009 | 21.00 | 21.09 | 20.69 | 20.83 | 16,200,282 | -0.32(-1.53%) |
Dec 07, 2009 | 21.19 | 21.31 | 21.14 | 21.15 | 8,911,131 | -0.08(-0.35%) |
Dec 04, 2009 | 21.29 | 21.38 | 20.94 | 21.23 | 15,514,775 | +0.32(+1.51%) |
Dec 03, 2009 | 21.08 | 21.21 | 20.87 | 20.91 | 9,000,616 | -0.10(-0.47%) |
Dec 02, 2009 | 21.07 | 21.21 | 20.94 | 21.01 | 8,300,086 | -0.06(-0.29%) |
Dec 01, 2009 | 21.00 | 21.14 | 20.88 | 21.07 | 11,227,047 | +0.34(+1.64%) |
Nov 30, 2009 | 20.69 | 20.84 | 20.57 | 20.73 | 17,113,938 | +0.07(+0.33%) |
Nov 27, 2009 | 20.40 | 20.87 | 20.38 | 20.66 | 13,390,662 | -0.41(-1.93%) |
Nov 25, 2009 | 20.97 | 21.12 | 20.88 | 21.07 | 8,125,440 | +0.17(+0.83%) |
Nov 24, 2009 | 21.00 | 21.01 | 20.76 | 20.90 | 11,629,137 | -0.17(-0.82%) |
Nov 23, 2009 | 20.96 | 21.15 | 20.87 | 21.07 | 15,929,468 | +0.38(+1.82%) |
Nov 20, 2009 | 20.58 | 20.74 | 20.54 | 20.69 | 13,916,526 | -0.04(-0.18%) |
Nov 19, 2009 | 20.95 | 20.95 | 20.57 | 20.73 | 14,176,116 | -0.32(-1.50%) |
Nov 18, 2009 | 21.18 | 21.18 | 20.95 | 21.05 | 7,577,843 | -0.11(-0.53%) |
Nov 17, 2009 | 21.21 | 21.21 | 20.97 | 21.16 | 9,884,474 | -0.04(-0.18%) |
Nov 16, 2009 | 20.76 | 21.23 | 20.76 | 21.20 | 12,501,375 | +0.47(+2.29%) |
Nov 13, 2009 | 20.63 | 20.81 | 20.47 | 20.72 | 10,548,823 | +0.16(+0.77%) |
Nov 12, 2009 | 20.75 | 20.87 | 20.51 | 20.57 | 14,679,023 | -0.24(-1.16%) |
Nov 11, 2009 | 20.84 | 20.95 | 20.69 | 20.81 | 11,924,308 | +0.16(+0.77%) |
Nov 10, 2009 | 20.63 | 20.80 | 20.53 | 20.65 | 13,759,699 | -0.12(-0.58%) |
Nov 09, 2009 | 20.49 | 20.77 | 20.39 | 20.77 | 12,861,212 | +0.51(+2.53%) |
Nov 06, 2009 | 20.02 | 20.29 | 20.00 | 20.26 | 12,268,051 | +0.36(+1.82%) |
Nov 05, 2009 | 19.76 | 20.08 | 19.63 | 19.90 | 19,184,430 | +0.32(+1.66%) |
Nov 04, 2009 | 19.77 | 19.90 | 19.53 | 19.57 | 16,880,380 | -0.04(-0.19%) |
Nov 03, 2009 | 19.28 | 19.61 | 19.25 | 19.61 | 23,654,764 | +0.33(+1.72%) |
Nov 02, 2009 | 19.15 | 19.44 | 18.99 | 19.28 | 26,344,308 | +0.22(+1.15%) |
Oct 30, 2009 | 19.66 | 19.72 | 19.04 | 19.06 | 25,559,192 | -0.67(-3.40%) |
Oct 29, 2009 | 19.32 | 19.73 | 19.32 | 19.73 | 16,067,154 | +0.46(+2.39%) |
Oct 28, 2009 | 19.66 | 19.78 | 19.27 | 19.27 | 23,452,566 | -0.41(-2.07%) |
Oct 27, 2009 | 19.92 | 20.07 | 19.68 | 19.68 | 18,333,692 | -0.27(-1.36%) |
Oct 26, 2009 | 20.21 | 20.44 | 19.87 | 19.95 | 14,532,824 | -0.16(-0.79%) |
Oct 23, 2009 | 20.16 | 20.20 | 20.05 | 20.11 | 16,015,274 | -0.36(-1.77%) |
Oct 22, 2009 | 20.29 | 20.54 | 20.12 | 20.47 | 15,157,652 | +0.15(+0.72%) |
Oct 21, 2009 | 20.46 | 20.72 | 20.27 | 20.32 | 14,862,982 | -0.15(-0.72%) |
Oct 20, 2009 | 20.35 | 20.52 | 20.34 | 20.47 | 14,825,042 | -0.14(-0.69%) |
Oct 19, 2009 | 20.48 | 20.70 | 20.41 | 20.61 | 10,522,216 | +0.22(+1.07%) |
Oct 16, 2009 | 20.40 | 20.49 | 20.18 | 20.39 | 11,026,254 | -0.14(-0.70%) |
Oct 15, 2009 | 20.44 | 20.55 | 20.35 | 20.54 | 10,182,263 | -0.03(-0.15%) |
Oct 14, 2009 | 20.34 | 20.57 | 20.15 | 20.57 | 22,328,662 | +0.58(+2.90%) |
Oct 13, 2009 | 19.96 | 19.99 | 19.77 | 19.99 | 10,659,838 | +0.02(+0.08%) |
Oct 12, 2009 | 20.12 | 20.16 | 19.87 | 19.97 | 7,476,799 | -0.04(-0.19%) |
Oct 09, 2009 | 19.83 | 20.01 | 19.77 | 20.01 | 12,509,834 | +0.05(+0.26%) |
Oct 08, 2009 | 19.83 | 19.99 | 19.73 | 19.96 | 17,317,540 | +0.35(+1.77%) |
Oct 07, 2009 | 19.69 | 19.69 | 19.51 | 19.61 | 11,571,059 | -0.08(-0.38%) |
Oct 06, 2009 | 19.58 | 19.87 | 19.55 | 19.68 | 17,323,602 | +0.19(+0.97%) |
Oct 05, 2009 | 19.19 | 19.51 | 19.13 | 19.50 | 15,375,852 | +0.39(+2.05%) |
Oct 02, 2009 | 19.07 | 19.26 | 19.04 | 19.10 | 23,545,554 | -0.25(-1.29%) |