Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.60 | 21.33 | 21.33 | 21.33 | 2,873,610 | -0.29(-1.32%) |
Dec 30, 2009 | 21.41 | 21.64 | 21.29 | 21.62 | 2,625,991 | +0.11(+0.51%) |
Dec 29, 2009 | 21.56 | 21.73 | 21.45 | 21.51 | 3,202,380 | -0.04(-0.19%) |
Dec 28, 2009 | 21.50 | 21.63 | 21.42 | 21.55 | 2,335,486 | +0.04(+0.19%) |
Dec 24, 2009 | 21.41 | 21.59 | 21.30 | 21.51 | 1,504,894 | +0.16(+0.77%) |
Dec 23, 2009 | 21.00 | 21.44 | 20.98 | 21.34 | 3,884,075 | +0.36(+1.72%) |
Dec 22, 2009 | 21.02 | 21.21 | 20.89 | 20.98 | 3,929,847 | +0.01(+0.03%) |
Dec 21, 2009 | 20.95 | 21.28 | 20.91 | 20.98 | 4,991,521 | +0.16(+0.79%) |
Dec 18, 2009 | 21.02 | 21.02 | 20.59 | 20.81 | 7,345,487 | +0.01(+0.03%) |
Dec 17, 2009 | 21.15 | 21.28 | 20.78 | 20.81 | 5,520,014 | -0.67(-3.14%) |
Dec 16, 2009 | 21.14 | 21.60 | 20.93 | 21.48 | 7,565,426 | +0.61(+2.90%) |
Dec 15, 2009 | 20.66 | 21.12 | 20.57 | 20.87 | 7,504,675 | +0.28(+1.36%) |
Dec 14, 2009 | 20.54 | 20.65 | 20.38 | 20.59 | 9,294,966 | -0.18(-0.85%) |
Dec 11, 2009 | 20.92 | 21.14 | 20.71 | 20.77 | 6,572,231 | -0.01(-0.07%) |
Dec 10, 2009 | 20.82 | 21.11 | 20.57 | 20.79 | 7,258,073 | +0.02(+0.10%) |
Dec 09, 2009 | 20.93 | 21.02 | 20.65 | 20.77 | 5,708,351 | -0.22(-1.07%) |
Dec 08, 2009 | 20.98 | 21.15 | 20.72 | 20.99 | 7,806,111 | -0.17(-0.80%) |
Dec 07, 2009 | 21.47 | 21.59 | 21.12 | 21.16 | 5,160,718 | -0.36(-1.68%) |
Dec 04, 2009 | 21.56 | 21.79 | 21.25 | 21.52 | 6,791,821 | +0.17(+0.80%) |
Dec 03, 2009 | 21.51 | 21.68 | 21.30 | 21.35 | 5,062,729 | -0.18(-0.82%) |
Dec 02, 2009 | 21.12 | 21.75 | 21.05 | 21.53 | 5,392,892 | -0.04(-0.19%) |
Dec 01, 2009 | 21.29 | 21.77 | 21.17 | 21.57 | 9,785,528 | +0.58(+2.76%) |
Nov 30, 2009 | 20.79 | 21.02 | 20.46 | 20.99 | 8,294,964 | +0.11(+0.52%) |
Nov 27, 2009 | 20.79 | 21.02 | 20.54 | 20.88 | 3,968,194 | -0.51(-2.39%) |
Nov 25, 2009 | 21.36 | 21.48 | 21.28 | 21.39 | 3,914,299 | -0.12(-0.54%) |
Nov 24, 2009 | 21.70 | 21.83 | 21.26 | 21.51 | 5,986,190 | -0.19(-0.88%) |
Nov 23, 2009 | 21.75 | 21.92 | 21.64 | 21.70 | 6,659,260 | +0.16(+0.73%) |
Nov 20, 2009 | 21.41 | 21.63 | 21.30 | 21.54 | 5,764,402 | +0.03(+0.16%) |
Nov 19, 2009 | 21.65 | 21.76 | 21.36 | 21.51 | 8,306,579 | -0.24(-1.10%) |
Nov 18, 2009 | 21.96 | 22.18 | 21.71 | 21.75 | 7,056,471 | -0.19(-0.87%) |
Nov 17, 2009 | 21.67 | 22.04 | 21.56 | 21.94 | 7,090,195 | +0.28(+1.29%) |
Nov 16, 2009 | 22.18 | 22.36 | 21.63 | 21.66 | 11,090,499 | -0.39(-1.78%) |
Nov 13, 2009 | 21.92 | 22.15 | 21.83 | 22.05 | 5,258,090 | +0.18(+0.81%) |
Nov 12, 2009 | 21.78 | 22.11 | 21.75 | 21.87 | 7,829,651 | +0.06(+0.28%) |
Nov 11, 2009 | 22.24 | 22.29 | 21.68 | 21.81 | 8,296,148 | -0.31(-1.38%) |
Nov 10, 2009 | 21.91 | 22.38 | 21.87 | 22.12 | 8,936,170 | +0.10(+0.46%) |
Nov 09, 2009 | 22.13 | 22.34 | 21.89 | 22.02 | 8,634,757 | +0.05(+0.22%) |
Nov 06, 2009 | 21.81 | 22.15 | 21.74 | 21.97 | 6,365,310 | +0.01(+0.03%) |
Nov 05, 2009 | 21.89 | 22.21 | 21.89 | 21.96 | 7,559,862 | +0.12(+0.53%) |
Nov 04, 2009 | 21.66 | 22.13 | 21.49 | 21.85 | 8,872,285 | +0.20(+0.94%) |
Nov 03, 2009 | 21.13 | 21.93 | 21.03 | 21.64 | 14,351,103 | +0.94(+4.55%) |
Nov 02, 2009 | 20.45 | 21.02 | 20.44 | 20.70 | 7,441,831 | +0.27(+1.33%) |
Oct 30, 2009 | 20.89 | 21.00 | 20.14 | 20.43 | 10,023,130 | -0.54(-2.59%) |
Oct 29, 2009 | 20.19 | 20.98 | 20.19 | 20.97 | 7,546,683 | +0.91(+4.53%) |
Oct 28, 2009 | 20.15 | 20.67 | 20.06 | 20.06 | 6,162,661 | -0.35(-1.73%) |
Oct 27, 2009 | 20.73 | 21.05 | 20.30 | 20.42 | 6,075,629 | -0.19(-0.92%) |
Oct 26, 2009 | 20.78 | 21.14 | 20.56 | 20.61 | 6,089,874 | -0.19(-0.91%) |
Oct 23, 2009 | 20.71 | 20.81 | 20.58 | 20.80 | 5,687,379 | -0.28(-1.35%) |
Oct 22, 2009 | 21.24 | 21.25 | 20.71 | 21.08 | 7,772,352 | -0.18(-0.86%) |
Oct 21, 2009 | 20.67 | 21.45 | 20.67 | 21.26 | 9,065,522 | +0.50(+2.42%) |
Oct 20, 2009 | 20.58 | 20.80 | 20.55 | 20.76 | 7,796,844 | -0.05(-0.26%) |
Oct 19, 2009 | 20.40 | 20.91 | 20.31 | 20.82 | 5,924,658 | +0.47(+2.33%) |
Oct 16, 2009 | 20.01 | 20.45 | 19.69 | 20.34 | 8,343,806 | +0.22(+1.11%) |
Oct 15, 2009 | 20.18 | 20.39 | 20.04 | 20.12 | 7,814,228 | -0.17(-0.84%) |
Oct 14, 2009 | 20.41 | 20.44 | 20.27 | 20.29 | 6,421,933 | -0.03(-0.13%) |
Oct 13, 2009 | 20.14 | 20.34 | 19.95 | 20.31 | 5,043,283 | +0.07(+0.33%) |
Oct 12, 2009 | 20.32 | 20.33 | 20.12 | 20.25 | 3,934,218 | +0.07(+0.37%) |
Oct 09, 2009 | 20.14 | 20.27 | 19.85 | 20.17 | 4,691,976 | +0.01(+0.07%) |
Oct 08, 2009 | 20.10 | 20.23 | 19.88 | 20.16 | 6,124,901 | +0.15(+0.75%) |
Oct 07, 2009 | 19.95 | 20.01 | 19.75 | 20.01 | 4,271,848 | +0.02(+0.10%) |
Oct 06, 2009 | 19.60 | 20.01 | 19.56 | 19.99 | 8,062,183 | +0.48(+2.47%) |
Oct 05, 2009 | 19.28 | 19.53 | 18.91 | 19.51 | 6,091,885 | +0.22(+1.16%) |
Oct 02, 2009 | 19.48 | 19.52 | 18.76 | 19.28 | 5,684,363 | -0.29(-1.49%) |