Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.83 | 20.70 | 20.70 | 20.70 | 1,437,832 | -0.12(-0.59%) |
Dec 30, 2009 | 20.70 | 20.82 | 20.67 | 20.82 | 1,793,479 | +0.02(+0.12%) |
Dec 29, 2009 | 20.92 | 20.97 | 20.67 | 20.80 | 1,497,811 | -0.01(-0.05%) |
Dec 28, 2009 | 20.68 | 20.81 | 20.68 | 20.81 | 1,434,186 | +0.09(+0.43%) |
Dec 24, 2009 | 20.60 | 20.75 | 20.59 | 20.72 | 563,559 | +0.10(+0.48%) |
Dec 23, 2009 | 20.80 | 20.81 | 20.53 | 20.62 | 2,035,210 | -0.11(-0.52%) |
Dec 22, 2009 | 20.79 | 20.86 | 20.69 | 20.73 | 1,658,326 | +0.24(+1.15%) |
Dec 21, 2009 | 20.53 | 20.61 | 20.43 | 20.49 | 5,757,568 | +0.01(+0.07%) |
Dec 18, 2009 | 20.60 | 20.61 | 20.37 | 20.48 | 3,461,303 | -0.07(-0.36%) |
Dec 17, 2009 | 20.78 | 20.78 | 20.45 | 20.55 | 2,783,903 | -0.60(-2.83%) |
Dec 16, 2009 | 21.11 | 21.18 | 20.96 | 21.15 | 1,843,578 | +0.16(+0.77%) |
Dec 15, 2009 | 20.87 | 21.01 | 20.85 | 20.99 | 2,324,442 | -0.03(-0.16%) |
Dec 14, 2009 | 21.14 | 21.15 | 21.00 | 21.02 | 2,838,352 | +0.33(+1.59%) |
Dec 11, 2009 | 20.78 | 20.82 | 20.64 | 20.69 | 1,716,241 | +0.09(+0.43%) |
Dec 10, 2009 | 20.60 | 20.67 | 20.54 | 20.61 | 1,944,265 | +0.23(+1.13%) |
Dec 09, 2009 | 20.54 | 20.55 | 20.23 | 20.38 | 3,421,838 | -0.23(-1.09%) |
Dec 08, 2009 | 20.76 | 20.78 | 20.57 | 20.60 | 1,966,925 | -0.29(-1.38%) |
Dec 07, 2009 | 20.84 | 21.01 | 20.82 | 20.89 | 1,701,410 | -0.05(-0.26%) |
Dec 04, 2009 | 21.27 | 21.30 | 20.91 | 20.94 | 3,875,782 | +0.15(+0.73%) |
Dec 03, 2009 | 20.87 | 20.92 | 20.76 | 20.79 | 3,167,233 | +0.03(+0.14%) |
Dec 02, 2009 | 20.93 | 20.97 | 20.76 | 20.76 | 3,777,530 | -0.01(-0.07%) |
Dec 01, 2009 | 20.76 | 20.82 | 20.68 | 20.78 | 4,602,863 | +0.46(+2.27%) |
Nov 30, 2009 | 20.29 | 20.43 | 20.17 | 20.32 | 4,444,605 | -0.39(-1.87%) |
Nov 27, 2009 | 20.36 | 20.77 | 20.35 | 20.70 | 1,653,996 | -0.30(-1.45%) |
Nov 25, 2009 | 21.03 | 21.06 | 20.89 | 21.01 | 3,485,111 | +0.29(+1.42%) |
Nov 24, 2009 | 20.71 | 20.81 | 20.62 | 20.71 | 4,645,567 | +0.07(+0.33%) |
Nov 23, 2009 | 20.81 | 20.92 | 20.56 | 20.64 | 4,802,779 | +0.30(+1.47%) |
Nov 20, 2009 | 20.06 | 20.36 | 20.06 | 20.35 | 2,376,462 | +0.03(+0.14%) |
Nov 19, 2009 | 20.35 | 20.35 | 20.11 | 20.32 | 2,640,718 | -0.14(-0.67%) |
Nov 18, 2009 | 20.54 | 20.56 | 20.38 | 20.45 | 3,218,022 | -0.04(-0.19%) |
Nov 17, 2009 | 20.42 | 20.52 | 20.39 | 20.49 | 3,197,741 | -0.03(-0.17%) |
Nov 16, 2009 | 20.43 | 20.60 | 20.38 | 20.53 | 4,188,271 | +0.23(+1.11%) |
Nov 13, 2009 | 20.38 | 20.44 | 20.23 | 20.30 | 4,504,713 | -0.01(-0.05%) |
Nov 12, 2009 | 20.46 | 20.48 | 20.27 | 20.31 | 4,855,812 | +0.11(+0.56%) |
Nov 11, 2009 | 20.29 | 20.36 | 20.14 | 20.20 | 4,519,387 | -0.06(-0.29%) |
Nov 10, 2009 | 20.23 | 20.28 | 20.17 | 20.26 | 2,563,935 | -0.01(-0.05%) |
Nov 09, 2009 | 20.15 | 20.30 | 20.07 | 20.27 | 2,214,949 | +0.42(+2.10%) |
Nov 06, 2009 | 19.52 | 19.85 | 19.51 | 19.85 | 2,918,811 | +0.03(+0.15%) |
Nov 05, 2009 | 19.77 | 19.89 | 19.71 | 19.82 | 2,186,856 | +0.08(+0.40%) |
Nov 04, 2009 | 19.60 | 19.88 | 19.59 | 19.74 | 2,891,365 | -0.07(-0.35%) |
Nov 03, 2009 | 19.57 | 19.81 | 19.53 | 19.81 | 4,807,827 | -0.13(-0.66%) |
Nov 02, 2009 | 19.82 | 20.03 | 19.79 | 19.94 | 4,822,479 | -0.22(-1.09%) |
Oct 30, 2009 | 20.39 | 20.46 | 20.00 | 20.16 | 4,203,556 | -0.12(-0.60%) |
Oct 29, 2009 | 20.01 | 20.39 | 19.95 | 20.29 | 3,589,918 | +0.39(+1.94%) |
Oct 28, 2009 | 19.94 | 20.14 | 19.89 | 19.90 | 3,116,686 | -0.12(-0.61%) |
Oct 27, 2009 | 20.20 | 20.28 | 19.99 | 20.02 | 3,098,626 | +0.27(+1.39%) |
Oct 26, 2009 | 19.73 | 19.96 | 19.59 | 19.75 | 6,088,539 | +0.03(+0.17%) |
Oct 23, 2009 | 19.72 | 19.74 | 19.64 | 19.71 | 3,945,083 | -0.64(-3.13%) |
Oct 22, 2009 | 20.30 | 20.39 | 20.19 | 20.35 | 2,362,906 | -0.02(-0.12%) |
Oct 21, 2009 | 20.48 | 20.66 | 20.36 | 20.38 | 2,944,596 | -0.00(-0.02%) |
Oct 20, 2009 | 20.35 | 20.41 | 20.31 | 20.38 | 1,952,204 | -0.15(-0.74%) |
Oct 19, 2009 | 20.36 | 20.62 | 20.32 | 20.53 | 2,082,690 | +0.35(+1.72%) |
Oct 16, 2009 | 20.15 | 20.26 | 20.09 | 20.18 | 2,794,313 | -0.04(-0.19%) |
Oct 15, 2009 | 20.19 | 20.30 | 20.14 | 20.22 | 4,742,286 | +0.47(+2.38%) |
Oct 14, 2009 | 19.80 | 19.81 | 19.63 | 19.75 | 3,003,087 | +0.31(+1.59%) |
Oct 13, 2009 | 19.50 | 19.55 | 19.25 | 19.44 | 4,363,585 | -0.04(-0.23%) |
Oct 12, 2009 | 19.58 | 19.60 | 19.44 | 19.49 | 2,046,334 | +0.05(+0.28%) |
Oct 09, 2009 | 19.42 | 19.46 | 19.33 | 19.43 | 2,907,107 | +0.04(+0.23%) |
Oct 08, 2009 | 19.45 | 19.51 | 19.35 | 19.39 | 3,089,457 | +0.13(+0.66%) |
Oct 07, 2009 | 19.26 | 19.31 | 19.17 | 19.26 | 2,020,486 | +0.03(+0.15%) |
Oct 06, 2009 | 19.19 | 19.34 | 19.16 | 19.23 | 2,543,970 | +0.20(+1.03%) |
Oct 05, 2009 | 18.89 | 19.11 | 18.84 | 19.04 | 2,008,976 | +0.07(+0.36%) |
Oct 02, 2009 | 18.78 | 19.05 | 18.76 | 18.97 | 1,772,507 | -0.01(-0.08%) |