Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.01 | 21.35 | 21.35 | 21.35 | 2,412,200 | -0.58(-2.64%) |
Dec 30, 2009 | 21.58 | 21.93 | 21.31 | 21.93 | 3,395,781 | +0.07(+0.32%) |
Dec 29, 2009 | 22.32 | 22.39 | 21.64 | 21.86 | 3,239,882 | -0.29(-1.31%) |
Dec 28, 2009 | 22.62 | 22.80 | 22.07 | 22.15 | 3,613,009 | -0.20(-0.89%) |
Dec 24, 2009 | 22.15 | 22.51 | 22.08 | 22.35 | 2,324,269 | +0.21(+0.95%) |
Dec 23, 2009 | 21.86 | 22.21 | 21.55 | 22.14 | 3,602,953 | +0.44(+2.03%) |
Dec 22, 2009 | 21.47 | 21.72 | 20.96 | 21.70 | 5,560,672 | +0.34(+1.59%) |
Dec 21, 2009 | 20.30 | 21.44 | 20.21 | 21.36 | 8,278,044 | +1.36(+6.80%) |
Dec 18, 2009 | 19.98 | 20.04 | 19.54 | 20.00 | 5,841,071 | +0.19(+0.96%) |
Dec 17, 2009 | 20.36 | 20.48 | 19.74 | 19.81 | 6,165,548 | -0.93(-4.49%) |
Dec 16, 2009 | 20.75 | 21.05 | 20.50 | 20.74 | 5,632,242 | +0.10(+0.49%) |
Dec 15, 2009 | 20.90 | 21.15 | 20.51 | 20.64 | 4,206,249 | -0.37(-1.76%) |
Dec 14, 2009 | 21.03 | 21.17 | 20.93 | 21.01 | 5,769,341 | +0.49(+2.39%) |
Dec 11, 2009 | 20.42 | 20.80 | 20.20 | 20.52 | 6,068,607 | +0.20(+0.98%) |
Dec 10, 2009 | 20.33 | 20.85 | 20.16 | 20.32 | 7,109,698 | -0.17(-0.83%) |
Dec 09, 2009 | 19.54 | 20.62 | 19.28 | 20.49 | 8,923,595 | +1.20(+6.22%) |
Dec 08, 2009 | 19.26 | 19.59 | 19.16 | 19.29 | 3,977,370 | -0.40(-2.03%) |
Dec 07, 2009 | 19.22 | 19.98 | 19.12 | 19.69 | 5,231,706 | +0.31(+1.60%) |
Dec 04, 2009 | 20.35 | 20.62 | 18.68 | 19.38 | 14,336,400 | -0.76(-3.77%) |
Dec 03, 2009 | 21.47 | 21.54 | 20.06 | 20.14 | 10,281,351 | -1.22(-5.71%) |
Dec 02, 2009 | 20.78 | 21.59 | 20.75 | 21.36 | 8,612,603 | +0.69(+3.34%) |
Dec 01, 2009 | 20.29 | 21.05 | 20.10 | 20.67 | 8,035,351 | +0.67(+3.35%) |
Nov 30, 2009 | 20.15 | 20.24 | 19.71 | 20.00 | 8,643,812 | +0.45(+2.30%) |
Nov 27, 2009 | 19.05 | 19.84 | 18.79 | 19.55 | 5,468,529 | -0.43(-2.15%) |
Nov 25, 2009 | 19.41 | 20.00 | 19.35 | 19.98 | 6,615,326 | +1.18(+6.28%) |
Nov 24, 2009 | 19.00 | 19.23 | 18.67 | 18.80 | 5,448,036 | -0.34(-1.78%) |
Nov 23, 2009 | 19.38 | 19.60 | 18.97 | 19.14 | 6,501,910 | +0.45(+2.41%) |
Nov 20, 2009 | 17.97 | 18.83 | 17.86 | 18.69 | 6,802,201 | +0.36(+1.96%) |
Nov 19, 2009 | 18.55 | 18.65 | 17.90 | 18.33 | 7,112,032 | -0.59(-3.12%) |
Nov 18, 2009 | 19.14 | 19.47 | 18.56 | 18.92 | 8,175,302 | -0.24(-1.25%) |
Nov 17, 2009 | 18.59 | 19.30 | 18.40 | 19.16 | 7,449,638 | +0.39(+2.08%) |
Nov 16, 2009 | 18.12 | 19.00 | 18.10 | 18.77 | 10,612,613 | +1.38(+7.94%) |
Nov 13, 2009 | 17.46 | 17.76 | 17.18 | 17.39 | 6,202,513 | +0.11(+0.64%) |
Nov 12, 2009 | 17.47 | 18.10 | 17.17 | 17.28 | 5,259,191 | -0.40(-2.26%) |
Nov 11, 2009 | 17.86 | 18.22 | 17.60 | 17.68 | 8,259,129 | +0.27(+1.55%) |
Nov 10, 2009 | 17.41 | 17.69 | 16.92 | 17.41 | 6,091,731 | -0.24(-1.36%) |
Nov 09, 2009 | 17.48 | 17.79 | 17.32 | 17.65 | 7,458,417 | +0.69(+4.07%) |
Nov 06, 2009 | 16.27 | 17.04 | 16.15 | 16.96 | 9,600,065 | +0.79(+4.89%) |
Nov 05, 2009 | 16.08 | 16.52 | 16.00 | 16.17 | 6,025,591 | +0.32(+2.02%) |
Nov 04, 2009 | 16.41 | 16.73 | 15.75 | 15.85 | 11,163,267 | -0.27(-1.67%) |
Nov 03, 2009 | 15.21 | 16.37 | 15.13 | 16.12 | 10,390,263 | +0.61(+3.93%) |
Nov 02, 2009 | 16.07 | 16.55 | 15.03 | 15.51 | 12,819,923 | -0.36(-2.27%) |
Oct 30, 2009 | 17.07 | 17.13 | 15.60 | 15.87 | 13,526,603 | -0.98(-5.82%) |
Oct 29, 2009 | 16.86 | 17.31 | 16.70 | 16.85 | 8,994,696 | +0.50(+3.06%) |
Oct 28, 2009 | 17.22 | 17.38 | 16.22 | 16.35 | 14,205,394 | -0.83(-4.83%) |
Oct 27, 2009 | 18.98 | 19.19 | 16.95 | 17.18 | 21,110,564 | -1.61(-8.57%) |
Oct 26, 2009 | 19.39 | 20.06 | 18.79 | 18.79 | 8,722,632 | -0.38(-1.98%) |
Oct 23, 2009 | 19.29 | 19.43 | 19.07 | 19.17 | 6,687,641 | -0.21(-1.08%) |
Oct 22, 2009 | 19.56 | 19.81 | 18.72 | 19.38 | 8,250,791 | -0.45(-2.27%) |
Oct 21, 2009 | 19.73 | 20.52 | 19.73 | 19.83 | 7,057,011 | -0.21(-1.05%) |
Oct 20, 2009 | 19.88 | 20.26 | 19.85 | 20.04 | 6,376,077 | -0.65(-3.14%) |
Oct 19, 2009 | 21.03 | 21.20 | 20.50 | 20.69 | 5,013,874 | -0.11(-0.53%) |
Oct 16, 2009 | 21.11 | 21.25 | 20.75 | 20.80 | 8,448,912 | -0.74(-3.44%) |
Oct 15, 2009 | 20.89 | 21.75 | 20.60 | 21.54 | 6,840,259 | +0.52(+2.47%) |
Oct 14, 2009 | 20.64 | 21.08 | 20.38 | 21.02 | 10,377,737 | +0.83(+4.11%) |
Oct 13, 2009 | 19.38 | 20.23 | 19.04 | 20.19 | 10,715,776 | +0.80(+4.13%) |
Oct 12, 2009 | 19.64 | 19.99 | 19.27 | 19.39 | 4,932,601 | -0.22(-1.12%) |
Oct 09, 2009 | 19.76 | 20.14 | 19.51 | 19.61 | 6,971,852 | +0.17(+0.87%) |
Oct 08, 2009 | 19.64 | 19.75 | 19.18 | 19.44 | 6,590,859 | +0.56(+2.97%) |
Oct 07, 2009 | 18.66 | 19.20 | 18.65 | 18.88 | 5,804,725 | +0.22(+1.18%) |
Oct 06, 2009 | 19.41 | 19.69 | 18.48 | 18.66 | 10,143,645 | -0.31(-1.63%) |
Oct 05, 2009 | 18.35 | 19.03 | 18.15 | 18.97 | 7,645,558 | +0.92(+5.10%) |
Oct 02, 2009 | 17.88 | 18.51 | 17.57 | 18.05 | 12,214,133 | -0.29(-1.58%) |