Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.44 | 20.14 | 20.14 | 20.14 | 838,286 | -0.26(-1.26%) |
Dec 30, 2009 | 20.35 | 20.44 | 20.26 | 20.40 | 1,367,513 | -0.28(-1.34%) |
Dec 29, 2009 | 20.92 | 20.92 | 20.62 | 20.67 | 1,130,741 | -0.04(-0.17%) |
Dec 28, 2009 | 20.74 | 20.75 | 20.58 | 20.71 | 1,247,397 | +0.26(+1.28%) |
Dec 24, 2009 | 20.57 | 20.57 | 20.39 | 20.45 | 500,302 | +0.09(+0.43%) |
Dec 23, 2009 | 20.62 | 20.63 | 20.33 | 20.36 | 1,373,349 | +0.14(+0.71%) |
Dec 22, 2009 | 20.34 | 20.42 | 20.18 | 20.22 | 2,737,882 | +0.18(+0.90%) |
Dec 21, 2009 | 19.96 | 20.21 | 19.96 | 20.04 | 5,262,436 | -0.02(-0.10%) |
Dec 18, 2009 | 20.27 | 20.30 | 19.96 | 20.06 | 3,729,465 | +0.37(+1.90%) |
Dec 17, 2009 | 19.90 | 19.91 | 19.62 | 19.68 | 3,364,357 | -0.40(-1.99%) |
Dec 16, 2009 | 20.23 | 20.33 | 20.05 | 20.08 | 2,852,376 | +0.26(+1.29%) |
Dec 15, 2009 | 19.80 | 19.98 | 19.73 | 19.83 | 2,244,256 | -0.05(-0.26%) |
Dec 14, 2009 | 19.89 | 19.93 | 19.82 | 19.88 | 1,694,058 | +0.13(+0.68%) |
Dec 11, 2009 | 19.94 | 19.94 | 19.69 | 19.74 | 3,326,151 | -0.23(-1.13%) |
Dec 10, 2009 | 19.96 | 20.04 | 19.83 | 19.97 | 1,899,785 | +0.10(+0.49%) |
Dec 09, 2009 | 19.88 | 19.98 | 19.67 | 19.87 | 2,312,398 | +0.01(+0.05%) |
Dec 08, 2009 | 19.83 | 19.89 | 19.66 | 19.86 | 4,172,593 | -0.03(-0.13%) |
Dec 07, 2009 | 19.92 | 20.07 | 19.88 | 19.89 | 2,291,207 | -0.31(-1.52%) |
Dec 04, 2009 | 20.54 | 20.66 | 20.10 | 20.20 | 4,134,440 | -0.07(-0.35%) |
Dec 03, 2009 | 20.41 | 20.51 | 20.26 | 20.27 | 2,207,320 | -0.12(-0.58%) |
Dec 02, 2009 | 20.31 | 20.49 | 20.26 | 20.39 | 3,087,077 | +0.22(+1.09%) |
Dec 01, 2009 | 20.01 | 20.21 | 19.95 | 20.16 | 3,108,526 | +0.70(+3.58%) |
Nov 30, 2009 | 19.43 | 19.67 | 19.34 | 19.47 | 1,662,834 | -0.24(-1.22%) |
Nov 27, 2009 | 19.33 | 19.85 | 19.32 | 19.71 | 1,191,899 | -0.53(-2.61%) |
Nov 25, 2009 | 20.13 | 20.27 | 20.01 | 20.24 | 2,096,278 | +0.43(+2.15%) |
Nov 24, 2009 | 19.83 | 19.89 | 19.66 | 19.81 | 1,881,116 | +0.01(+0.03%) |
Nov 23, 2009 | 19.89 | 19.97 | 19.75 | 19.81 | 2,356,631 | +0.49(+2.52%) |
Nov 20, 2009 | 19.08 | 19.33 | 19.03 | 19.32 | 2,140,158 | -0.01(-0.03%) |
Nov 19, 2009 | 19.39 | 19.39 | 19.09 | 19.32 | 2,060,789 | -0.38(-1.93%) |
Nov 18, 2009 | 19.70 | 19.77 | 19.54 | 19.70 | 1,136,675 | -0.03(-0.13%) |
Nov 17, 2009 | 19.74 | 19.76 | 19.57 | 19.73 | 1,812,302 | -0.24(-1.21%) |
Nov 16, 2009 | 19.76 | 20.04 | 19.75 | 19.97 | 3,523,466 | +0.37(+1.88%) |
Nov 13, 2009 | 19.45 | 19.64 | 19.31 | 19.60 | 2,702,112 | +0.13(+0.68%) |
Nov 12, 2009 | 19.66 | 19.75 | 19.44 | 19.47 | 2,093,685 | -0.02(-0.11%) |
Nov 11, 2009 | 19.46 | 19.60 | 19.35 | 19.49 | 2,726,908 | +0.06(+0.29%) |
Nov 10, 2009 | 19.41 | 19.53 | 19.30 | 19.43 | 1,574,598 | -0.01(-0.05%) |
Nov 09, 2009 | 19.31 | 19.48 | 19.28 | 19.44 | 2,566,085 | +0.62(+3.30%) |
Nov 06, 2009 | 18.58 | 18.84 | 18.55 | 18.82 | 2,508,714 | -0.18(-0.94%) |
Nov 05, 2009 | 18.99 | 19.11 | 18.90 | 19.00 | 1,923,972 | +0.03(+0.16%) |
Nov 04, 2009 | 18.88 | 19.15 | 18.83 | 18.97 | 2,462,201 | +0.34(+1.84%) |
Nov 03, 2009 | 18.48 | 18.63 | 18.37 | 18.63 | 4,364,375 | -0.09(-0.49%) |
Nov 02, 2009 | 18.84 | 19.10 | 18.59 | 18.72 | 4,298,578 | -0.22(-1.14%) |
Oct 30, 2009 | 19.24 | 19.36 | 18.76 | 18.93 | 5,272,217 | -0.58(-3.00%) |
Oct 29, 2009 | 19.49 | 19.56 | 19.22 | 19.52 | 4,240,947 | -0.03(-0.13%) |
Oct 28, 2009 | 19.94 | 20.07 | 19.54 | 19.54 | 5,536,066 | -0.18(-0.94%) |
Oct 27, 2009 | 19.85 | 19.89 | 19.63 | 19.73 | 2,654,054 | +0.20(+1.02%) |
Oct 26, 2009 | 19.92 | 20.14 | 19.50 | 19.53 | 3,421,871 | -0.57(-2.86%) |
Oct 23, 2009 | 20.13 | 20.14 | 20.03 | 20.10 | 3,289,237 | -0.12(-0.58%) |
Oct 22, 2009 | 19.92 | 20.23 | 19.80 | 20.22 | 2,370,707 | +0.06(+0.31%) |
Oct 21, 2009 | 20.17 | 20.44 | 20.13 | 20.16 | 2,600,239 | +0.17(+0.85%) |
Oct 20, 2009 | 19.95 | 20.03 | 19.94 | 19.99 | 2,146,460 | -0.25(-1.24%) |
Oct 19, 2009 | 19.92 | 20.27 | 19.90 | 20.24 | 2,024,859 | +0.58(+2.95%) |
Oct 16, 2009 | 19.71 | 19.85 | 19.55 | 19.66 | 5,006,094 | -0.93(-4.51%) |
Oct 15, 2009 | 20.48 | 20.60 | 20.44 | 20.59 | 5,112,219 | +0.10(+0.48%) |
Oct 14, 2009 | 20.37 | 20.51 | 20.31 | 20.49 | 6,378,114 | +0.59(+2.96%) |
Oct 13, 2009 | 19.93 | 20.02 | 19.81 | 19.90 | 4,806,339 | -0.01(-0.03%) |
Oct 12, 2009 | 19.91 | 19.95 | 19.80 | 19.91 | 5,436,988 | +0.51(+2.62%) |
Oct 09, 2009 | 19.35 | 19.43 | 19.30 | 19.40 | 862,585 | -0.03(-0.16%) |
Oct 08, 2009 | 19.45 | 19.55 | 19.16 | 19.43 | 2,033,080 | +0.39(+2.05%) |
Oct 07, 2009 | 19.05 | 19.13 | 18.96 | 19.04 | 1,291,515 | +0.10(+0.54%) |
Oct 06, 2009 | 18.80 | 19.02 | 18.80 | 18.94 | 1,477,443 | +0.11(+0.60%) |
Oct 05, 2009 | 18.53 | 18.85 | 18.49 | 18.83 | 1,902,842 | +0.25(+1.33%) |
Oct 02, 2009 | 18.47 | 18.71 | 18.46 | 18.58 | 1,763,167 | +0.02(+0.08%) |