Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.30 | 22.08 | 22.08 | 22.08 | 1,767,900 | -0.26(-1.17%) |
Dec 30, 2009 | 22.17 | 22.41 | 22.06 | 22.34 | 2,093,762 | +0.10(+0.47%) |
Dec 29, 2009 | 22.42 | 22.45 | 22.14 | 22.23 | 2,015,250 | -0.15(-0.67%) |
Dec 28, 2009 | 22.47 | 22.47 | 22.26 | 22.38 | 1,910,355 | -0.16(-0.70%) |
Dec 24, 2009 | 22.35 | 22.55 | 22.29 | 22.54 | 1,597,906 | +0.11(+0.49%) |
Dec 23, 2009 | 22.00 | 22.45 | 21.97 | 22.43 | 3,927,101 | +0.37(+1.66%) |
Dec 22, 2009 | 21.91 | 22.08 | 21.81 | 22.06 | 2,626,669 | +0.31(+1.41%) |
Dec 21, 2009 | 21.63 | 21.87 | 21.57 | 21.76 | 2,989,769 | +0.19(+0.88%) |
Dec 18, 2009 | 21.83 | 21.83 | 21.16 | 21.57 | 10,139,262 | -0.19(-0.87%) |
Dec 17, 2009 | 22.42 | 22.46 | 21.72 | 21.76 | 7,176,239 | -0.83(-3.67%) |
Dec 16, 2009 | 22.61 | 22.72 | 22.46 | 22.59 | 1,973,080 | +0.03(+0.14%) |
Dec 15, 2009 | 22.70 | 22.78 | 22.51 | 22.55 | 4,873,484 | -0.20(-0.86%) |
Dec 14, 2009 | 22.79 | 22.80 | 22.69 | 22.75 | 1,928,107 | +0.02(+0.09%) |
Dec 11, 2009 | 22.74 | 22.85 | 22.67 | 22.73 | 3,271,442 | -0.03(-0.12%) |
Dec 10, 2009 | 22.86 | 22.95 | 22.66 | 22.76 | 2,897,691 | -0.13(-0.57%) |
Dec 09, 2009 | 22.87 | 22.99 | 22.79 | 22.89 | 2,131,761 | -0.02(-0.09%) |
Dec 08, 2009 | 23.10 | 23.11 | 22.75 | 22.91 | 2,451,997 | -0.22(-0.93%) |
Dec 07, 2009 | 23.13 | 23.26 | 23.05 | 23.12 | 2,200,661 | -0.05(-0.20%) |
Dec 04, 2009 | 23.15 | 23.31 | 22.95 | 23.17 | 3,657,614 | +0.08(+0.34%) |
Dec 03, 2009 | 23.19 | 23.30 | 23.01 | 23.09 | 3,066,593 | -0.03(-0.14%) |
Dec 02, 2009 | 23.18 | 23.38 | 23.10 | 23.12 | 3,224,389 | -0.10(-0.45%) |
Dec 01, 2009 | 22.95 | 23.25 | 22.93 | 23.23 | 3,107,805 | +0.39(+1.69%) |
Nov 30, 2009 | 22.96 | 22.98 | 22.66 | 22.84 | 3,502,900 | -0.12(-0.54%) |
Nov 27, 2009 | 22.96 | 23.11 | 22.68 | 22.96 | 1,887,467 | -0.14(-0.62%) |
Nov 25, 2009 | 23.17 | 23.17 | 22.98 | 23.11 | 2,489,838 | -0.01(-0.06%) |
Nov 24, 2009 | 22.78 | 23.26 | 22.60 | 23.12 | 4,792,417 | +0.52(+2.31%) |
Nov 23, 2009 | 22.60 | 22.70 | 22.12 | 22.60 | 7,109,668 | +0.31(+1.41%) |
Nov 20, 2009 | 22.25 | 22.43 | 22.17 | 22.29 | 4,120,754 | +0.05(+0.21%) |
Nov 19, 2009 | 21.99 | 22.27 | 21.86 | 22.24 | 4,420,218 | +0.18(+0.83%) |
Nov 18, 2009 | 21.89 | 22.08 | 21.75 | 22.06 | 3,311,776 | +0.12(+0.57%) |
Nov 17, 2009 | 21.92 | 21.97 | 21.78 | 21.93 | 2,434,163 | +0.07(+0.30%) |
Nov 16, 2009 | 21.80 | 21.92 | 21.69 | 21.87 | 2,476,429 | +0.20(+0.90%) |
Nov 13, 2009 | 21.64 | 21.72 | 21.56 | 21.67 | 2,150,987 | +0.04(+0.18%) |
Nov 12, 2009 | 21.59 | 21.85 | 21.55 | 21.63 | 4,210,564 | +0.06(+0.27%) |
Nov 11, 2009 | 21.50 | 21.59 | 21.36 | 21.57 | 2,769,220 | +0.20(+0.95%) |
Nov 10, 2009 | 21.32 | 21.57 | 21.29 | 21.37 | 2,535,446 | +0.05(+0.21%) |
Nov 09, 2009 | 21.04 | 21.34 | 21.00 | 21.33 | 2,052,660 | +0.30(+1.43%) |
Nov 06, 2009 | 20.94 | 21.06 | 20.90 | 21.02 | 2,091,759 | +0.03(+0.16%) |
Nov 05, 2009 | 20.70 | 20.99 | 20.65 | 20.99 | 3,039,825 | +0.35(+1.68%) |
Nov 04, 2009 | 20.43 | 20.88 | 20.35 | 20.65 | 3,817,553 | +0.25(+1.22%) |
Nov 03, 2009 | 20.62 | 20.64 | 20.22 | 20.40 | 3,974,586 | -0.26(-1.26%) |
Nov 02, 2009 | 20.80 | 20.87 | 20.58 | 20.66 | 4,319,486 | -0.08(-0.38%) |
Oct 30, 2009 | 21.10 | 21.23 | 20.74 | 20.74 | 4,893,284 | -0.37(-1.76%) |
Oct 29, 2009 | 20.89 | 21.15 | 20.70 | 21.11 | 2,654,764 | +0.29(+1.41%) |
Oct 28, 2009 | 20.93 | 21.02 | 20.82 | 20.82 | 2,340,708 | -0.12(-0.56%) |
Oct 27, 2009 | 20.78 | 21.04 | 20.76 | 20.93 | 3,182,554 | +0.14(+0.66%) |
Oct 26, 2009 | 20.87 | 21.12 | 20.50 | 20.80 | 2,560,545 | -0.03(-0.16%) |
Oct 23, 2009 | 20.91 | 20.92 | 20.79 | 20.83 | 2,572,413 | -0.27(-1.30%) |
Oct 22, 2009 | 21.14 | 21.19 | 20.89 | 21.10 | 2,893,581 | -0.09(-0.43%) |
Oct 21, 2009 | 21.36 | 21.60 | 21.17 | 21.19 | 3,253,301 | -0.21(-0.98%) |
Oct 20, 2009 | 21.53 | 21.60 | 21.40 | 21.40 | 2,842,971 | -0.12(-0.58%) |
Oct 19, 2009 | 21.33 | 21.62 | 21.25 | 21.53 | 2,886,753 | +0.22(+1.04%) |
Oct 16, 2009 | 21.14 | 21.38 | 21.10 | 21.31 | 2,332,361 | +0.05(+0.25%) |
Oct 15, 2009 | 21.03 | 21.28 | 20.99 | 21.25 | 2,514,318 | +0.16(+0.77%) |
Oct 14, 2009 | 21.27 | 21.40 | 21.08 | 21.09 | 2,599,582 | -0.08(-0.37%) |
Oct 13, 2009 | 21.30 | 21.30 | 21.12 | 21.17 | 3,296,962 | -0.14(-0.64%) |
Oct 12, 2009 | 21.33 | 21.45 | 21.08 | 21.31 | 3,656,384 | +0.18(+0.83%) |
Oct 09, 2009 | 21.10 | 21.21 | 21.00 | 21.13 | 3,181,257 | -0.03(-0.12%) |
Oct 08, 2009 | 21.12 | 21.21 | 21.03 | 21.16 | 3,327,598 | +0.07(+0.34%) |
Oct 07, 2009 | 21.04 | 21.28 | 20.97 | 21.08 | 3,030,717 | +0.03(+0.12%) |
Oct 06, 2009 | 20.78 | 21.23 | 20.78 | 21.06 | 4,583,492 | +0.28(+1.35%) |
Oct 05, 2009 | 20.87 | 20.88 | 20.64 | 20.78 | 4,009,203 | -0.05(-0.22%) |
Oct 02, 2009 | 20.84 | 20.99 | 20.82 | 20.82 | 3,786,314 | -0.20(-0.96%) |