Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.06 | 21.70 | 21.70 | 21.70 | 2,831,779 | -0.35(-1.60%) |
Dec 30, 2009 | 21.77 | 22.09 | 21.75 | 22.05 | 2,576,437 | +0.14(+0.66%) |
Dec 29, 2009 | 21.99 | 22.03 | 21.77 | 21.91 | 3,442,220 | -0.01(-0.07%) |
Dec 28, 2009 | 21.83 | 21.92 | 21.71 | 21.92 | 2,960,097 | +0.09(+0.40%) |
Dec 24, 2009 | 21.79 | 21.98 | 21.76 | 21.83 | 1,543,612 | +0.09(+0.40%) |
Dec 23, 2009 | 21.36 | 21.78 | 21.27 | 21.75 | 4,681,271 | +0.36(+1.69%) |
Dec 22, 2009 | 21.17 | 21.52 | 21.13 | 21.39 | 4,232,870 | +0.17(+0.82%) |
Dec 21, 2009 | 20.91 | 21.32 | 20.91 | 21.21 | 5,687,414 | +0.40(+1.91%) |
Dec 18, 2009 | 20.49 | 20.84 | 20.49 | 20.82 | 9,221,701 | +0.37(+1.80%) |
Dec 17, 2009 | 20.54 | 20.69 | 20.38 | 20.45 | 5,817,467 | -0.33(-1.56%) |
Dec 16, 2009 | 20.61 | 20.81 | 20.54 | 20.77 | 5,411,682 | +0.25(+1.23%) |
Dec 15, 2009 | 20.55 | 20.66 | 20.42 | 20.52 | 4,297,635 | -0.16(-0.77%) |
Dec 14, 2009 | 20.71 | 20.74 | 20.59 | 20.68 | 6,371,192 | +0.00(+0.00%) |
Dec 11, 2009 | 20.29 | 20.68 | 20.20 | 20.68 | 7,177,122 | +0.53(+2.62%) |
Dec 10, 2009 | 20.20 | 20.20 | 20.04 | 20.15 | 5,841,015 | +0.12(+0.58%) |
Dec 09, 2009 | 20.02 | 20.08 | 19.88 | 20.04 | 6,739,732 | +0.01(+0.04%) |
Dec 08, 2009 | 20.29 | 20.36 | 20.02 | 20.03 | 7,264,816 | -0.40(-1.94%) |
Dec 07, 2009 | 20.58 | 20.76 | 20.40 | 20.43 | 4,202,353 | -0.23(-1.12%) |
Dec 04, 2009 | 20.63 | 20.73 | 20.16 | 20.66 | 7,105,961 | +0.31(+1.53%) |
Dec 03, 2009 | 20.68 | 20.79 | 20.31 | 20.35 | 4,705,220 | -0.22(-1.09%) |
Dec 02, 2009 | 20.63 | 20.82 | 20.52 | 20.57 | 4,118,088 | -0.03(-0.14%) |
Dec 01, 2009 | 20.78 | 20.78 | 20.51 | 20.60 | 5,349,142 | +0.08(+0.39%) |
Nov 30, 2009 | 20.45 | 20.56 | 20.16 | 20.52 | 7,900,356 | +0.10(+0.50%) |
Nov 27, 2009 | 20.53 | 20.69 | 20.27 | 20.42 | 3,039,731 | -0.60(-2.85%) |
Nov 25, 2009 | 20.95 | 21.12 | 20.80 | 21.02 | 6,349,324 | -0.01(-0.07%) |
Nov 24, 2009 | 21.13 | 21.21 | 20.92 | 21.03 | 5,152,228 | -0.18(-0.85%) |
Nov 23, 2009 | 21.31 | 21.34 | 21.02 | 21.21 | 5,521,859 | +0.18(+0.86%) |
Nov 20, 2009 | 20.63 | 21.14 | 20.58 | 21.03 | 6,696,150 | +0.18(+0.87%) |
Nov 19, 2009 | 20.97 | 21.08 | 20.60 | 20.85 | 4,875,302 | -0.25(-1.16%) |
Nov 18, 2009 | 21.10 | 21.12 | 20.87 | 21.10 | 4,582,133 | +0.01(+0.03%) |
Nov 17, 2009 | 21.19 | 21.26 | 20.92 | 21.09 | 3,845,280 | -0.12(-0.58%) |
Nov 16, 2009 | 21.02 | 21.39 | 20.98 | 21.21 | 6,509,076 | +0.33(+1.59%) |
Nov 13, 2009 | 20.87 | 20.99 | 20.64 | 20.88 | 5,960,315 | +0.04(+0.17%) |
Nov 12, 2009 | 21.18 | 21.20 | 20.79 | 20.84 | 6,026,703 | -0.36(-1.70%) |
Nov 11, 2009 | 21.33 | 21.38 | 21.08 | 21.21 | 6,882,473 | +0.06(+0.27%) |
Nov 10, 2009 | 21.26 | 21.33 | 20.93 | 21.15 | 7,280,572 | -0.17(-0.78%) |
Nov 09, 2009 | 20.93 | 21.32 | 20.83 | 21.31 | 8,475,264 | +0.42(+2.00%) |
Nov 06, 2009 | 20.66 | 21.04 | 20.64 | 20.90 | 4,829,770 | +0.54(+2.66%) |
Nov 05, 2009 | 21.07 | 21.17 | 19.98 | 20.35 | 14,828,056 | -1.04(-4.86%) |
Nov 04, 2009 | 21.71 | 21.94 | 21.32 | 21.39 | 6,778,024 | -0.09(-0.40%) |
Nov 03, 2009 | 21.29 | 21.55 | 21.07 | 21.48 | 4,866,807 | +0.07(+0.34%) |
Nov 02, 2009 | 21.47 | 21.85 | 20.95 | 21.41 | 5,227,534 | +0.05(+0.24%) |
Oct 30, 2009 | 22.12 | 22.12 | 21.18 | 21.36 | 8,157,602 | -0.85(-3.84%) |
Oct 29, 2009 | 21.43 | 22.22 | 21.32 | 22.21 | 6,877,617 | +1.05(+4.98%) |
Oct 28, 2009 | 21.45 | 21.81 | 21.14 | 21.16 | 5,273,740 | -0.42(-1.94%) |
Oct 27, 2009 | 21.93 | 22.14 | 21.52 | 21.57 | 6,313,666 | -0.34(-1.55%) |
Oct 26, 2009 | 22.71 | 22.87 | 21.79 | 21.91 | 9,725,838 | -0.84(-3.68%) |
Oct 23, 2009 | 22.81 | 22.86 | 22.62 | 22.75 | 8,231,523 | -0.51(-2.20%) |
Oct 22, 2009 | 22.35 | 23.28 | 22.30 | 23.26 | 6,336,874 | +0.94(+4.21%) |
Oct 21, 2009 | 22.66 | 23.03 | 22.31 | 22.33 | 5,325,908 | -0.49(-2.15%) |
Oct 20, 2009 | 22.63 | 22.83 | 22.59 | 22.82 | 4,695,567 | -0.31(-1.34%) |
Oct 19, 2009 | 22.91 | 23.20 | 22.84 | 23.13 | 4,698,547 | +0.25(+1.11%) |
Oct 16, 2009 | 22.85 | 23.00 | 22.49 | 22.87 | 7,958,297 | -0.35(-1.49%) |
Oct 15, 2009 | 22.79 | 23.22 | 22.66 | 23.22 | 6,155,770 | +0.22(+0.94%) |
Oct 14, 2009 | 22.74 | 23.05 | 22.46 | 23.00 | 9,649,537 | +0.60(+2.68%) |
Oct 13, 2009 | 22.79 | 22.79 | 22.16 | 22.40 | 7,467,564 | -0.46(-2.02%) |
Oct 12, 2009 | 22.91 | 23.17 | 22.72 | 22.87 | 5,027,002 | -0.19(-0.81%) |
Oct 09, 2009 | 22.75 | 23.06 | 22.62 | 23.05 | 4,109,350 | +0.32(+1.40%) |
Oct 08, 2009 | 22.82 | 22.99 | 22.64 | 22.74 | 5,065,486 | +0.07(+0.32%) |
Oct 07, 2009 | 22.40 | 22.66 | 22.22 | 22.66 | 4,131,075 | +0.14(+0.61%) |
Oct 06, 2009 | 22.60 | 22.75 | 22.21 | 22.53 | 6,736,438 | +0.04(+0.19%) |
Oct 05, 2009 | 22.43 | 22.51 | 22.09 | 22.48 | 5,653,045 | +0.27(+1.20%) |
Oct 02, 2009 | 21.65 | 22.57 | 21.52 | 22.22 | 7,129,458 | +0.26(+1.18%) |