Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.55 | 19.52 | 19.52 | 19.52 | 1,982,106 | +0.10(+0.53%) |
Dec 30, 2009 | 19.29 | 19.50 | 19.29 | 19.42 | 2,209,236 | -0.19(-0.98%) |
Dec 29, 2009 | 19.72 | 19.80 | 19.59 | 19.61 | 5,528,991 | -0.04(-0.19%) |
Dec 28, 2009 | 19.72 | 19.77 | 19.48 | 19.65 | 4,240,491 | +0.09(+0.45%) |
Dec 24, 2009 | 19.38 | 19.58 | 19.38 | 19.56 | 1,207,242 | +0.08(+0.42%) |
Dec 23, 2009 | 19.32 | 19.53 | 19.32 | 19.48 | 3,510,067 | +0.24(+1.27%) |
Dec 22, 2009 | 19.18 | 19.24 | 18.98 | 19.24 | 2,643,860 | +0.07(+0.35%) |
Dec 21, 2009 | 19.22 | 19.34 | 19.17 | 19.17 | 4,274,925 | +0.11(+0.58%) |
Dec 18, 2009 | 19.18 | 19.18 | 18.86 | 19.06 | 3,858,777 | +0.08(+0.43%) |
Dec 17, 2009 | 19.10 | 19.15 | 18.90 | 18.98 | 2,170,083 | -0.39(-1.99%) |
Dec 16, 2009 | 19.36 | 19.52 | 19.25 | 19.36 | 3,782,153 | +0.16(+0.85%) |
Dec 15, 2009 | 19.28 | 19.31 | 19.16 | 19.20 | 1,711,612 | -0.09(-0.46%) |
Dec 14, 2009 | 19.29 | 19.29 | 19.23 | 19.29 | 1,461,418 | +0.30(+1.56%) |
Dec 11, 2009 | 19.28 | 19.32 | 18.97 | 18.99 | 3,224,932 | -0.20(-1.04%) |
Dec 10, 2009 | 19.26 | 19.27 | 19.04 | 19.19 | 1,921,327 | +0.16(+0.82%) |
Dec 09, 2009 | 19.00 | 19.06 | 18.75 | 19.04 | 3,179,371 | +0.20(+1.06%) |
Dec 08, 2009 | 19.11 | 19.12 | 18.77 | 18.84 | 3,625,229 | -0.43(-2.23%) |
Dec 07, 2009 | 19.22 | 19.47 | 19.11 | 19.27 | 2,930,718 | +0.05(+0.27%) |
Dec 04, 2009 | 19.64 | 19.78 | 19.10 | 19.21 | 6,041,141 | -0.25(-1.30%) |
Dec 03, 2009 | 19.80 | 19.82 | 19.47 | 19.47 | 2,693,702 | -0.36(-1.83%) |
Dec 02, 2009 | 19.87 | 19.96 | 19.71 | 19.83 | 3,364,676 | +0.01(+0.04%) |
Dec 01, 2009 | 19.54 | 19.87 | 19.52 | 19.82 | 5,168,975 | +0.61(+3.16%) |
Nov 30, 2009 | 19.12 | 19.40 | 19.08 | 19.21 | 3,262,488 | +0.16(+0.86%) |
Nov 27, 2009 | 18.78 | 19.21 | 18.54 | 19.05 | 2,149,125 | -0.59(-2.98%) |
Nov 25, 2009 | 19.50 | 19.66 | 19.44 | 19.64 | 1,729,262 | +0.34(+1.77%) |
Nov 24, 2009 | 19.47 | 19.53 | 19.20 | 19.29 | 1,796,623 | -0.17(-0.87%) |
Nov 23, 2009 | 19.55 | 19.67 | 19.39 | 19.46 | 1,912,865 | +0.36(+1.86%) |
Nov 20, 2009 | 19.06 | 19.14 | 18.95 | 19.11 | 2,231,919 | -0.11(-0.58%) |
Nov 19, 2009 | 19.35 | 19.35 | 18.98 | 19.22 | 5,092,262 | -0.30(-1.52%) |
Nov 18, 2009 | 19.57 | 19.71 | 19.38 | 19.52 | 2,940,584 | -0.04(-0.23%) |
Nov 17, 2009 | 19.25 | 19.56 | 19.16 | 19.56 | 3,179,558 | +0.20(+1.03%) |
Nov 16, 2009 | 19.38 | 19.49 | 19.27 | 19.36 | 19,739,060 | +0.18(+0.93%) |
Nov 13, 2009 | 19.05 | 19.24 | 18.95 | 19.18 | 4,115,654 | +0.21(+1.13%) |
Nov 12, 2009 | 19.20 | 19.29 | 18.92 | 18.97 | 3,185,476 | -0.32(-1.65%) |
Nov 11, 2009 | 19.52 | 19.57 | 19.26 | 19.29 | 4,389,152 | +0.08(+0.42%) |
Nov 10, 2009 | 19.18 | 19.30 | 19.03 | 19.21 | 3,326,381 | -0.01(-0.08%) |
Nov 09, 2009 | 18.89 | 19.24 | 18.86 | 19.22 | 8,888,538 | +0.76(+4.10%) |
Nov 06, 2009 | 18.24 | 18.60 | 18.23 | 18.46 | 3,344,780 | +0.15(+0.81%) |
Nov 05, 2009 | 18.38 | 18.50 | 18.24 | 18.32 | 4,360,405 | +0.04(+0.24%) |
Nov 04, 2009 | 18.38 | 18.60 | 18.26 | 18.27 | 5,103,070 | +0.13(+0.74%) |
Nov 03, 2009 | 17.55 | 18.16 | 17.49 | 18.14 | 4,277,799 | +0.38(+2.13%) |
Nov 02, 2009 | 17.81 | 18.04 | 17.49 | 17.76 | 5,160,439 | +0.07(+0.42%) |
Oct 30, 2009 | 18.14 | 18.14 | 17.52 | 17.69 | 8,196,213 | -0.59(-3.25%) |
Oct 29, 2009 | 17.87 | 18.29 | 17.83 | 18.28 | 5,219,273 | +0.58(+3.27%) |
Oct 28, 2009 | 18.13 | 18.20 | 17.63 | 17.70 | 6,826,794 | -0.62(-3.40%) |
Oct 27, 2009 | 18.64 | 18.66 | 18.26 | 18.32 | 4,399,286 | -0.30(-1.59%) |
Oct 26, 2009 | 19.13 | 19.35 | 18.58 | 18.62 | 5,742,717 | -0.54(-2.83%) |
Oct 23, 2009 | 19.24 | 19.27 | 19.08 | 19.16 | 3,412,291 | -0.32(-1.64%) |
Oct 22, 2009 | 19.27 | 19.52 | 19.08 | 19.48 | 3,159,599 | +0.15(+0.77%) |
Oct 21, 2009 | 19.41 | 19.76 | 19.29 | 19.33 | 3,730,809 | -0.13(-0.69%) |
Oct 20, 2009 | 19.38 | 19.52 | 19.36 | 19.47 | 3,954,099 | -0.40(-2.02%) |
Oct 19, 2009 | 19.84 | 19.93 | 19.58 | 19.87 | 2,461,934 | +0.21(+1.09%) |
Oct 16, 2009 | 19.59 | 19.68 | 19.41 | 19.65 | 3,204,413 | -0.04(-0.23%) |
Oct 15, 2009 | 19.67 | 19.85 | 19.65 | 19.70 | 4,478,581 | -0.18(-0.90%) |
Oct 14, 2009 | 19.77 | 19.93 | 19.75 | 19.87 | 3,927,068 | +0.39(+1.98%) |
Oct 13, 2009 | 19.62 | 19.64 | 19.32 | 19.49 | 3,331,670 | -0.04(-0.19%) |
Oct 12, 2009 | 19.64 | 19.81 | 19.49 | 19.52 | 2,990,545 | +0.16(+0.84%) |
Oct 09, 2009 | 19.40 | 19.52 | 19.29 | 19.36 | 3,486,756 | +0.04(+0.23%) |
Oct 08, 2009 | 19.20 | 19.41 | 18.98 | 19.32 | 3,701,142 | +0.39(+2.04%) |
Oct 07, 2009 | 18.84 | 18.97 | 18.69 | 18.93 | 3,484,259 | +0.13(+0.67%) |
Oct 06, 2009 | 18.64 | 19.07 | 18.63 | 18.81 | 4,640,863 | +0.39(+2.13%) |
Oct 05, 2009 | 18.09 | 18.48 | 18.04 | 18.41 | 3,613,993 | +0.41(+2.26%) |
Oct 02, 2009 | 17.80 | 18.18 | 17.65 | 18.00 | 4,277,157 | -0.10(-0.57%) |