Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.00 | 20.62 | 20.62 | 20.62 | 2,692,222 | -0.35(-1.65%) |
Dec 30, 2009 | 21.01 | 21.07 | 20.88 | 20.97 | 1,367,098 | -0.11(-0.51%) |
Dec 29, 2009 | 21.00 | 21.25 | 20.93 | 21.07 | 1,876,103 | +0.06(+0.26%) |
Dec 28, 2009 | 20.84 | 21.06 | 20.84 | 21.02 | 2,578,541 | +0.21(+1.02%) |
Dec 24, 2009 | 20.65 | 20.89 | 20.65 | 20.80 | 448,510 | +0.19(+0.93%) |
Dec 23, 2009 | 20.57 | 20.66 | 20.49 | 20.61 | 1,855,070 | +0.12(+0.56%) |
Dec 22, 2009 | 20.40 | 20.62 | 20.35 | 20.50 | 3,454,025 | +0.04(+0.21%) |
Dec 21, 2009 | 20.28 | 20.67 | 20.28 | 20.46 | 3,265,147 | +0.20(+1.01%) |
Dec 18, 2009 | 20.62 | 20.62 | 20.08 | 20.25 | 4,685,060 | -0.28(-1.37%) |
Dec 17, 2009 | 21.03 | 21.04 | 20.51 | 20.53 | 3,625,675 | -0.61(-2.88%) |
Dec 16, 2009 | 21.40 | 21.56 | 21.10 | 21.14 | 2,760,813 | -0.14(-0.68%) |
Dec 15, 2009 | 21.38 | 21.41 | 21.22 | 21.29 | 3,010,069 | -0.15(-0.72%) |
Dec 14, 2009 | 21.44 | 21.47 | 21.32 | 21.44 | 4,628,423 | +0.42(+1.99%) |
Dec 11, 2009 | 20.70 | 21.15 | 20.60 | 21.02 | 4,137,660 | +0.47(+2.28%) |
Dec 10, 2009 | 20.29 | 20.63 | 20.29 | 20.55 | 5,783,799 | +0.29(+1.41%) |
Dec 09, 2009 | 20.53 | 20.59 | 20.08 | 20.27 | 3,871,784 | -0.13(-0.65%) |
Dec 08, 2009 | 20.84 | 20.84 | 20.28 | 20.40 | 7,915,749 | -0.52(-2.51%) |
Dec 07, 2009 | 20.83 | 21.10 | 20.64 | 20.92 | 5,141,486 | +0.11(+0.53%) |
Dec 04, 2009 | 21.22 | 21.32 | 20.80 | 20.81 | 9,192,789 | -0.22(-1.05%) |
Dec 03, 2009 | 21.08 | 21.34 | 20.98 | 21.04 | 6,240,417 | -0.07(-0.34%) |
Dec 02, 2009 | 20.72 | 21.12 | 20.66 | 21.11 | 4,750,973 | +0.35(+1.71%) |
Dec 01, 2009 | 20.11 | 20.77 | 20.11 | 20.75 | 4,855,057 | +0.78(+3.93%) |
Nov 30, 2009 | 20.09 | 20.09 | 19.79 | 19.97 | 3,705,269 | -0.07(-0.34%) |
Nov 27, 2009 | 20.07 | 20.14 | 19.67 | 20.04 | 1,875,323 | -0.52(-2.55%) |
Nov 25, 2009 | 20.53 | 20.60 | 20.36 | 20.56 | 2,820,309 | +0.07(+0.35%) |
Nov 24, 2009 | 20.57 | 20.74 | 20.39 | 20.49 | 4,140,556 | -0.10(-0.50%) |
Nov 23, 2009 | 20.64 | 20.99 | 20.48 | 20.59 | 3,823,176 | +0.18(+0.90%) |
Nov 20, 2009 | 20.22 | 20.44 | 20.02 | 20.41 | 4,880,734 | +0.11(+0.53%) |
Nov 19, 2009 | 20.41 | 20.44 | 19.98 | 20.30 | 3,225,404 | -0.23(-1.12%) |
Nov 18, 2009 | 20.86 | 20.92 | 20.34 | 20.53 | 5,126,697 | -0.37(-1.75%) |
Nov 17, 2009 | 20.75 | 20.93 | 20.70 | 20.90 | 5,302,471 | +0.06(+0.31%) |
Nov 16, 2009 | 19.96 | 20.86 | 19.93 | 20.83 | 8,398,311 | +0.95(+4.78%) |
Nov 13, 2009 | 19.78 | 19.95 | 19.67 | 19.88 | 3,853,738 | +0.07(+0.37%) |
Nov 12, 2009 | 19.88 | 19.91 | 19.66 | 19.81 | 7,837,261 | -0.03(-0.15%) |
Nov 11, 2009 | 20.07 | 20.22 | 19.68 | 19.84 | 5,720,851 | -0.14(-0.68%) |
Nov 10, 2009 | 20.06 | 20.30 | 19.90 | 19.98 | 6,079,395 | -0.12(-0.61%) |
Nov 09, 2009 | 20.10 | 20.22 | 19.94 | 20.10 | 5,534,595 | +0.17(+0.83%) |
Nov 06, 2009 | 19.66 | 19.96 | 19.32 | 19.93 | 7,505,968 | +0.49(+2.54%) |
Nov 05, 2009 | 19.11 | 19.72 | 19.06 | 19.44 | 8,462,608 | +0.36(+1.90%) |
Nov 04, 2009 | 19.20 | 19.27 | 19.01 | 19.08 | 4,196,689 | +0.03(+0.18%) |
Nov 03, 2009 | 18.71 | 19.06 | 18.60 | 19.04 | 6,248,491 | +0.12(+0.61%) |
Nov 02, 2009 | 18.40 | 18.97 | 18.22 | 18.93 | 8,024,371 | +0.81(+4.45%) |
Oct 30, 2009 | 18.83 | 19.38 | 18.12 | 18.12 | 23,574,882 | +0.58(+3.31%) |
Oct 29, 2009 | 17.21 | 17.73 | 17.11 | 17.54 | 5,884,502 | +0.47(+2.77%) |
Oct 28, 2009 | 17.56 | 17.76 | 17.05 | 17.07 | 4,486,340 | -0.51(-2.89%) |
Oct 27, 2009 | 17.76 | 17.99 | 17.54 | 17.58 | 3,608,448 | -0.19(-1.06%) |
Oct 26, 2009 | 17.95 | 18.37 | 17.69 | 17.76 | 2,866,260 | -0.15(-0.81%) |
Oct 23, 2009 | 17.93 | 17.95 | 17.80 | 17.91 | 2,415,420 | -0.32(-1.75%) |
Oct 22, 2009 | 18.18 | 18.35 | 17.96 | 18.23 | 3,057,215 | +0.18(+1.02%) |
Oct 21, 2009 | 17.76 | 18.42 | 17.76 | 18.05 | 6,420,132 | +0.17(+0.98%) |
Oct 20, 2009 | 17.70 | 17.89 | 17.68 | 17.87 | 3,194,397 | +0.09(+0.50%) |
Oct 19, 2009 | 17.84 | 17.91 | 17.58 | 17.78 | 3,873,909 | +0.25(+1.43%) |
Oct 16, 2009 | 17.68 | 18.17 | 17.42 | 17.53 | 11,632,491 | +0.85(+5.09%) |
Oct 15, 2009 | 16.50 | 16.69 | 16.28 | 16.68 | 1,630,384 | +0.12(+0.72%) |
Oct 14, 2009 | 16.52 | 16.63 | 16.37 | 16.56 | 2,359,571 | +0.14(+0.83%) |
Oct 13, 2009 | 16.45 | 16.55 | 16.30 | 16.43 | 3,006,190 | -0.09(-0.54%) |
Oct 12, 2009 | 16.64 | 16.81 | 16.47 | 16.52 | 4,526,475 | -0.41(-2.39%) |
Oct 09, 2009 | 16.85 | 16.94 | 16.69 | 16.92 | 2,092,028 | +0.06(+0.38%) |
Oct 08, 2009 | 16.55 | 17.02 | 16.52 | 16.86 | 4,892,118 | +0.41(+2.52%) |
Oct 07, 2009 | 16.06 | 16.46 | 16.04 | 16.44 | 5,539,290 | +0.70(+4.44%) |
Oct 06, 2009 | 15.70 | 16.01 | 15.69 | 15.74 | 3,591,246 | +0.10(+0.63%) |
Oct 05, 2009 | 15.50 | 15.68 | 15.35 | 15.65 | 3,304,520 | +0.15(+0.96%) |
Oct 02, 2009 | 15.25 | 15.62 | 15.18 | 15.50 | 4,023,463 | +0.17(+1.11%) |