Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.12 | 20.99 | 20.99 | 20.99 | 745,472 | -0.20(-0.94%) |
Dec 30, 2009 | 21.09 | 21.29 | 21.04 | 21.19 | 597,119 | +0.01(+0.05%) |
Dec 29, 2009 | 21.32 | 21.34 | 21.17 | 21.18 | 691,278 | -0.07(-0.35%) |
Dec 28, 2009 | 21.46 | 21.59 | 21.21 | 21.26 | 1,214,783 | -0.14(-0.65%) |
Dec 24, 2009 | 21.39 | 21.67 | 21.38 | 21.40 | 331,708 | -0.04(-0.21%) |
Dec 23, 2009 | 21.52 | 21.78 | 21.37 | 21.44 | 2,030,575 | +0.00(+0.00%) |
Dec 22, 2009 | 21.51 | 21.66 | 21.37 | 21.44 | 2,387,385 | -0.03(-0.14%) |
Dec 21, 2009 | 21.35 | 21.85 | 21.20 | 21.47 | 2,868,236 | +0.31(+1.45%) |
Dec 18, 2009 | 21.62 | 21.80 | 20.72 | 21.16 | 4,191,814 | -0.40(-1.84%) |
Dec 17, 2009 | 21.49 | 21.74 | 21.40 | 21.56 | 1,781,430 | -0.37(-1.70%) |
Dec 16, 2009 | 21.88 | 22.03 | 21.72 | 21.93 | 1,895,883 | +0.10(+0.45%) |
Dec 15, 2009 | 21.90 | 21.92 | 21.41 | 21.83 | 3,034,872 | -0.23(-1.04%) |
Dec 14, 2009 | 22.19 | 22.22 | 21.99 | 22.06 | 3,055,735 | -0.09(-0.43%) |
Dec 11, 2009 | 22.01 | 22.26 | 21.88 | 22.16 | 3,118,987 | +0.24(+1.11%) |
Dec 10, 2009 | 21.33 | 22.08 | 21.12 | 21.91 | 4,560,936 | +0.82(+3.88%) |
Dec 09, 2009 | 21.03 | 21.11 | 20.70 | 21.09 | 4,269,194 | +0.10(+0.47%) |
Dec 08, 2009 | 20.99 | 21.22 | 20.70 | 20.99 | 2,530,052 | -0.10(-0.47%) |
Dec 07, 2009 | 21.13 | 21.34 | 21.03 | 21.09 | 3,809,016 | -0.02(-0.12%) |
Dec 04, 2009 | 21.38 | 21.71 | 20.95 | 21.12 | 4,680,526 | +0.02(+0.09%) |
Dec 03, 2009 | 21.06 | 21.40 | 20.92 | 21.10 | 4,176,361 | +0.02(+0.12%) |
Dec 02, 2009 | 20.88 | 21.29 | 20.48 | 21.07 | 4,582,470 | +0.32(+1.53%) |
Dec 01, 2009 | 19.97 | 21.07 | 19.97 | 20.76 | 11,450,103 | +2.37(+12.87%) |
Nov 30, 2009 | 18.60 | 18.76 | 18.07 | 18.39 | 4,338,582 | -0.21(-1.12%) |
Nov 27, 2009 | 18.36 | 18.92 | 18.28 | 18.60 | 1,764,561 | -0.37(-1.96%) |
Nov 25, 2009 | 18.20 | 19.02 | 18.06 | 18.97 | 3,189,829 | +1.08(+6.02%) |
Nov 24, 2009 | 18.10 | 18.23 | 17.73 | 17.89 | 1,839,880 | -0.15(-0.85%) |
Nov 23, 2009 | 18.45 | 18.61 | 17.85 | 18.05 | 2,486,623 | -0.07(-0.38%) |
Nov 20, 2009 | 18.23 | 18.57 | 17.90 | 18.12 | 1,464,272 | -0.20(-1.11%) |
Nov 19, 2009 | 18.64 | 18.64 | 17.95 | 18.32 | 1,726,078 | -0.37(-1.97%) |
Nov 18, 2009 | 19.00 | 19.08 | 18.61 | 18.69 | 1,822,913 | -0.27(-1.41%) |
Nov 17, 2009 | 19.61 | 19.65 | 18.65 | 18.95 | 3,065,513 | -0.70(-3.59%) |
Nov 16, 2009 | 19.67 | 19.95 | 19.53 | 19.66 | 1,548,404 | +0.23(+1.17%) |
Nov 13, 2009 | 19.08 | 19.47 | 18.88 | 19.43 | 2,190,076 | +0.24(+1.24%) |
Nov 12, 2009 | 20.02 | 20.23 | 19.14 | 19.19 | 2,225,684 | -0.95(-4.71%) |
Nov 11, 2009 | 20.24 | 20.45 | 19.92 | 20.14 | 2,231,567 | +0.13(+0.65%) |
Nov 10, 2009 | 19.62 | 20.14 | 19.53 | 20.01 | 3,552,763 | +0.36(+1.84%) |
Nov 09, 2009 | 19.07 | 19.66 | 18.99 | 19.65 | 1,857,880 | +0.72(+3.83%) |
Nov 06, 2009 | 18.33 | 19.09 | 18.27 | 18.93 | 2,240,718 | +0.52(+2.83%) |
Nov 05, 2009 | 18.63 | 18.93 | 18.29 | 18.40 | 3,873,913 | -0.23(-1.23%) |
Nov 04, 2009 | 18.47 | 19.06 | 18.39 | 18.63 | 3,011,385 | +0.04(+0.21%) |
Nov 03, 2009 | 17.99 | 18.62 | 17.90 | 18.59 | 2,120,381 | +0.43(+2.38%) |
Nov 02, 2009 | 18.29 | 18.49 | 17.73 | 18.16 | 2,978,067 | +0.02(+0.11%) |
Oct 30, 2009 | 18.71 | 18.84 | 18.09 | 18.14 | 2,167,259 | -0.67(-3.56%) |
Oct 29, 2009 | 18.52 | 19.20 | 18.49 | 18.81 | 3,068,867 | +0.50(+2.71%) |
Oct 28, 2009 | 19.05 | 19.32 | 18.31 | 18.31 | 2,705,895 | -0.88(-4.60%) |
Oct 27, 2009 | 19.90 | 19.90 | 18.61 | 19.20 | 4,142,623 | -0.76(-3.81%) |
Oct 26, 2009 | 20.16 | 20.52 | 19.84 | 19.96 | 2,069,402 | -0.14(-0.69%) |
Oct 23, 2009 | 20.06 | 20.24 | 19.98 | 20.10 | 4,213,534 | +0.10(+0.52%) |
Oct 22, 2009 | 19.08 | 20.07 | 18.99 | 19.99 | 2,700,860 | +1.06(+5.58%) |
Oct 21, 2009 | 19.35 | 19.84 | 18.91 | 18.93 | 1,646,929 | -0.47(-2.40%) |
Oct 20, 2009 | 19.28 | 19.50 | 19.28 | 19.40 | 1,364,713 | -0.06(-0.33%) |
Oct 19, 2009 | 19.46 | 19.72 | 19.18 | 19.47 | 1,669,217 | +0.12(+0.64%) |
Oct 16, 2009 | 19.21 | 19.50 | 18.93 | 19.34 | 1,987,431 | -0.03(-0.18%) |
Oct 15, 2009 | 18.93 | 19.39 | 18.80 | 19.38 | 3,075,419 | +0.45(+2.39%) |
Oct 14, 2009 | 18.64 | 18.95 | 18.48 | 18.93 | 1,897,456 | +0.60(+3.28%) |
Oct 13, 2009 | 18.32 | 18.54 | 18.16 | 18.32 | 1,114,136 | -0.02(-0.14%) |
Oct 12, 2009 | 18.35 | 18.57 | 18.17 | 18.35 | 832,660 | +0.34(+1.87%) |
Oct 09, 2009 | 18.11 | 18.22 | 17.94 | 18.01 | 1,102,162 | -0.14(-0.79%) |
Oct 08, 2009 | 18.12 | 18.30 | 17.76 | 18.16 | 2,222,776 | +0.20(+1.11%) |
Oct 07, 2009 | 17.87 | 18.17 | 17.75 | 17.96 | 1,304,904 | +0.00(+0.03%) |
Oct 06, 2009 | 17.95 | 18.15 | 17.72 | 17.95 | 2,097,247 | +0.11(+0.61%) |
Oct 05, 2009 | 17.52 | 17.99 | 17.31 | 17.84 | 1,535,157 | +0.46(+2.66%) |
Oct 02, 2009 | 17.42 | 17.74 | 17.34 | 17.38 | 1,379,345 | -0.28(-1.60%) |