Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.39 | 21.24 | 21.24 | 21.24 | 1,876,693 | -0.14(-0.67%) |
Dec 30, 2009 | 21.65 | 21.69 | 21.06 | 21.39 | 2,579,479 | -0.34(-1.55%) |
Dec 29, 2009 | 22.18 | 22.18 | 21.56 | 21.72 | 2,489,754 | -0.08(-0.35%) |
Dec 28, 2009 | 22.42 | 22.56 | 21.73 | 21.80 | 2,034,566 | -0.37(-1.67%) |
Dec 24, 2009 | 22.11 | 22.44 | 22.11 | 22.17 | 238,105 | +0.03(+0.11%) |
Dec 23, 2009 | 22.32 | 22.41 | 22.04 | 22.14 | 2,210,936 | +0.22(+1.00%) |
Dec 22, 2009 | 21.85 | 22.00 | 21.69 | 21.92 | 1,557,743 | +0.14(+0.66%) |
Dec 21, 2009 | 21.74 | 21.95 | 21.26 | 21.78 | 3,207,726 | +0.29(+1.33%) |
Dec 18, 2009 | 21.10 | 21.55 | 20.55 | 21.50 | 7,168,404 | -0.51(-2.33%) |
Dec 17, 2009 | 22.42 | 22.43 | 21.92 | 22.01 | 4,061,639 | -0.85(-3.71%) |
Dec 16, 2009 | 22.55 | 23.02 | 22.40 | 22.86 | 6,135,525 | +1.07(+4.90%) |
Dec 15, 2009 | 21.83 | 21.95 | 21.69 | 21.79 | 1,852,740 | -0.18(-0.84%) |
Dec 14, 2009 | 21.78 | 22.05 | 21.76 | 21.97 | 2,571,241 | +1.03(+4.89%) |
Dec 11, 2009 | 21.14 | 21.20 | 20.75 | 20.95 | 2,356,483 | +0.03(+0.12%) |
Dec 10, 2009 | 21.05 | 21.18 | 20.76 | 20.92 | 3,556,264 | +0.17(+0.81%) |
Dec 09, 2009 | 21.01 | 21.02 | 20.21 | 20.76 | 5,570,126 | +0.07(+0.32%) |
Dec 08, 2009 | 21.15 | 21.23 | 20.47 | 20.69 | 4,456,554 | -0.79(-3.68%) |
Dec 07, 2009 | 21.62 | 21.92 | 21.39 | 21.48 | 3,479,695 | +0.22(+1.03%) |
Dec 04, 2009 | 21.34 | 21.50 | 20.64 | 21.26 | 4,982,113 | +0.18(+0.84%) |
Dec 03, 2009 | 21.31 | 21.43 | 21.01 | 21.08 | 3,588,996 | +0.03(+0.12%) |
Dec 02, 2009 | 20.83 | 21.17 | 20.79 | 21.06 | 4,064,018 | +0.46(+2.24%) |
Dec 01, 2009 | 20.92 | 21.13 | 20.50 | 20.60 | 4,322,930 | -0.05(-0.24%) |
Nov 30, 2009 | 20.33 | 20.73 | 19.88 | 20.65 | 7,669,020 | +0.36(+1.78%) |
Nov 27, 2009 | 19.86 | 20.44 | 19.68 | 20.29 | 2,055,720 | -0.63(-3.01%) |
Nov 25, 2009 | 20.47 | 21.01 | 20.34 | 20.92 | 4,176,585 | +0.87(+4.36%) |
Nov 24, 2009 | 20.44 | 20.46 | 19.77 | 20.04 | 2,787,313 | -0.19(-0.96%) |
Nov 23, 2009 | 20.38 | 20.46 | 19.94 | 20.23 | 3,231,566 | +0.45(+2.25%) |
Nov 20, 2009 | 19.61 | 19.82 | 19.45 | 19.79 | 7,030,290 | +0.25(+1.29%) |
Nov 19, 2009 | 19.56 | 19.62 | 19.09 | 19.54 | 2,888,470 | -0.46(-2.31%) |
Nov 18, 2009 | 20.04 | 20.12 | 19.65 | 20.00 | 3,210,748 | +0.31(+1.58%) |
Nov 17, 2009 | 20.08 | 20.08 | 19.59 | 19.69 | 4,198,438 | -0.54(-2.66%) |
Nov 16, 2009 | 20.05 | 20.38 | 19.82 | 20.23 | 5,452,489 | +0.80(+4.11%) |
Nov 13, 2009 | 19.32 | 19.86 | 19.17 | 19.43 | 5,553,226 | +0.66(+3.54%) |
Nov 12, 2009 | 19.45 | 19.50 | 18.71 | 18.76 | 4,757,121 | -0.48(-2.49%) |
Nov 11, 2009 | 19.23 | 19.63 | 19.05 | 19.24 | 2,907,158 | +0.34(+1.78%) |
Nov 10, 2009 | 18.83 | 19.04 | 18.53 | 18.91 | 3,690,664 | -0.23(-1.19%) |
Nov 09, 2009 | 18.43 | 19.24 | 18.35 | 19.13 | 5,092,925 | +1.29(+7.25%) |
Nov 06, 2009 | 17.58 | 18.31 | 17.57 | 17.84 | 4,491,415 | +0.22(+1.24%) |
Nov 05, 2009 | 17.57 | 18.08 | 17.44 | 17.62 | 4,190,997 | +0.49(+2.84%) |
Nov 04, 2009 | 17.34 | 17.70 | 16.90 | 17.13 | 5,905,551 | +0.54(+3.24%) |
Nov 03, 2009 | 16.60 | 17.02 | 15.92 | 16.60 | 13,436,179 | -0.77(-4.45%) |
Nov 02, 2009 | 17.36 | 17.75 | 16.73 | 17.37 | 6,951,746 | +0.37(+2.18%) |
Oct 30, 2009 | 17.95 | 18.11 | 16.74 | 17.00 | 5,725,150 | -0.94(-5.25%) |
Oct 29, 2009 | 17.40 | 18.15 | 17.40 | 17.94 | 4,988,241 | +1.34(+8.05%) |
Oct 28, 2009 | 17.27 | 17.36 | 16.54 | 16.60 | 5,193,322 | -0.92(-5.27%) |
Oct 27, 2009 | 17.97 | 18.14 | 17.43 | 17.53 | 4,673,713 | -0.24(-1.37%) |
Oct 26, 2009 | 18.75 | 19.02 | 17.60 | 17.77 | 4,685,155 | -1.13(-6.00%) |
Oct 23, 2009 | 19.00 | 19.05 | 18.78 | 18.91 | 2,408,338 | -0.41(-2.13%) |
Oct 22, 2009 | 19.00 | 19.41 | 18.55 | 19.32 | 3,542,121 | +0.61(+3.23%) |
Oct 21, 2009 | 19.49 | 19.83 | 18.70 | 18.71 | 3,711,125 | -0.84(-4.30%) |
Oct 20, 2009 | 19.34 | 19.60 | 19.33 | 19.55 | 1,916,816 | -0.34(-1.73%) |
Oct 19, 2009 | 19.56 | 20.13 | 19.39 | 19.90 | 3,766,178 | +0.73(+3.81%) |
Oct 16, 2009 | 19.57 | 19.63 | 19.17 | 19.17 | 3,998,656 | -0.96(-4.76%) |
Oct 15, 2009 | 19.86 | 20.13 | 19.74 | 20.13 | 3,077,814 | +0.28(+1.40%) |
Oct 14, 2009 | 20.13 | 20.17 | 19.76 | 19.85 | 4,794,501 | +0.44(+2.25%) |
Oct 13, 2009 | 19.75 | 19.82 | 19.16 | 19.41 | 4,163,429 | -0.55(-2.74%) |
Oct 12, 2009 | 20.01 | 20.22 | 19.81 | 19.96 | 2,903,690 | -0.02(-0.08%) |
Oct 09, 2009 | 20.50 | 20.62 | 19.80 | 19.97 | 4,033,699 | -0.71(-3.41%) |
Oct 08, 2009 | 20.49 | 20.76 | 20.31 | 20.68 | 3,954,622 | +0.85(+4.28%) |
Oct 07, 2009 | 20.02 | 20.22 | 19.54 | 19.83 | 2,752,201 | -0.32(-1.58%) |
Oct 06, 2009 | 20.09 | 20.35 | 19.83 | 20.15 | 1,855,576 | +0.37(+1.87%) |
Oct 05, 2009 | 19.44 | 19.78 | 19.23 | 19.78 | 2,477,024 | +0.75(+3.93%) |
Oct 02, 2009 | 18.80 | 19.55 | 18.74 | 19.03 | 4,806,613 | -0.36(-1.86%) |