Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.39 | 22.02 | 22.02 | 22.02 | 8,849,671 | -0.31(-1.39%) |
Dec 30, 2009 | 22.39 | 22.39 | 22.26 | 22.33 | 3,819,023 | -0.04(-0.18%) |
Dec 29, 2009 | 22.36 | 22.42 | 22.29 | 22.37 | 4,956,883 | +0.04(+0.20%) |
Dec 28, 2009 | 22.09 | 22.33 | 22.07 | 22.33 | 6,694,928 | +0.26(+1.20%) |
Dec 24, 2009 | 21.99 | 22.08 | 21.98 | 22.07 | 2,054,587 | +0.01(+0.03%) |
Dec 23, 2009 | 21.97 | 22.07 | 21.96 | 22.06 | 4,565,027 | +0.01(+0.06%) |
Dec 22, 2009 | 21.73 | 22.08 | 21.67 | 22.05 | 11,924,073 | +0.40(+1.85%) |
Dec 21, 2009 | 21.55 | 21.72 | 21.47 | 21.65 | 6,766,628 | +0.20(+0.94%) |
Dec 18, 2009 | 21.59 | 21.73 | 21.18 | 21.44 | 12,351,705 | -0.03(-0.13%) |
Dec 17, 2009 | 21.43 | 21.75 | 21.30 | 21.47 | 14,238,048 | +0.18(+0.83%) |
Dec 16, 2009 | 21.44 | 21.53 | 21.21 | 21.30 | 8,820,499 | -0.10(-0.47%) |
Dec 15, 2009 | 21.46 | 21.46 | 21.28 | 21.39 | 6,387,402 | -0.04(-0.20%) |
Dec 14, 2009 | 21.50 | 21.52 | 21.36 | 21.44 | 6,400,999 | -0.04(-0.19%) |
Dec 11, 2009 | 21.44 | 21.62 | 21.42 | 21.48 | 6,798,289 | +0.10(+0.48%) |
Dec 10, 2009 | 21.33 | 21.50 | 21.30 | 21.38 | 4,863,329 | +0.04(+0.19%) |
Dec 09, 2009 | 21.31 | 21.50 | 21.26 | 21.34 | 5,905,760 | -0.04(-0.19%) |
Dec 08, 2009 | 21.41 | 21.48 | 21.19 | 21.38 | 5,981,379 | -0.08(-0.39%) |
Dec 07, 2009 | 21.45 | 21.55 | 21.37 | 21.46 | 4,446,439 | +0.02(+0.10%) |
Dec 04, 2009 | 21.31 | 21.46 | 21.24 | 21.44 | 5,336,733 | +0.23(+1.08%) |
Dec 03, 2009 | 21.32 | 21.39 | 21.14 | 21.21 | 4,899,796 | -0.11(-0.54%) |
Dec 02, 2009 | 21.32 | 21.46 | 21.27 | 21.32 | 5,307,925 | -0.04(-0.18%) |
Dec 01, 2009 | 21.30 | 21.40 | 21.25 | 21.36 | 5,899,310 | +0.21(+1.00%) |
Nov 30, 2009 | 21.22 | 21.22 | 21.05 | 21.15 | 5,388,837 | -0.03(-0.15%) |
Nov 27, 2009 | 21.07 | 21.27 | 20.93 | 21.18 | 2,713,981 | -0.19(-0.90%) |
Nov 25, 2009 | 21.41 | 21.44 | 21.25 | 21.37 | 4,045,274 | -0.09(-0.43%) |
Nov 24, 2009 | 21.21 | 21.49 | 21.15 | 21.47 | 7,138,785 | +0.21(+1.00%) |
Nov 23, 2009 | 21.18 | 21.37 | 21.13 | 21.25 | 5,323,483 | +0.12(+0.59%) |
Nov 20, 2009 | 20.93 | 21.15 | 20.93 | 21.13 | 7,407,921 | +0.13(+0.64%) |
Nov 19, 2009 | 20.94 | 21.03 | 20.74 | 21.00 | 5,472,134 | +0.01(+0.03%) |
Nov 18, 2009 | 20.97 | 21.04 | 20.84 | 20.99 | 4,245,755 | -0.02(-0.12%) |
Nov 17, 2009 | 21.07 | 21.07 | 20.95 | 21.02 | 5,115,559 | -0.05(-0.24%) |
Nov 16, 2009 | 21.05 | 21.07 | 20.90 | 21.07 | 5,661,545 | +0.04(+0.19%) |
Nov 13, 2009 | 20.98 | 21.06 | 20.91 | 21.02 | 3,851,526 | +0.10(+0.48%) |
Nov 12, 2009 | 20.79 | 21.08 | 20.78 | 20.93 | 6,251,043 | +0.10(+0.49%) |
Nov 11, 2009 | 20.97 | 20.99 | 20.80 | 20.82 | 5,155,544 | -0.07(-0.33%) |
Nov 10, 2009 | 20.67 | 20.99 | 20.67 | 20.89 | 6,170,690 | +0.14(+0.67%) |
Nov 09, 2009 | 20.72 | 20.78 | 20.55 | 20.75 | 5,244,886 | +0.11(+0.53%) |
Nov 06, 2009 | 20.57 | 20.65 | 20.44 | 20.64 | 5,179,478 | +0.07(+0.36%) |
Nov 05, 2009 | 20.21 | 20.67 | 20.20 | 20.57 | 8,072,659 | +0.38(+1.86%) |
Nov 04, 2009 | 20.24 | 20.34 | 20.05 | 20.19 | 9,671,416 | -0.03(-0.17%) |
Nov 03, 2009 | 20.39 | 20.43 | 20.10 | 20.23 | 7,964,517 | -0.22(-1.10%) |
Nov 02, 2009 | 20.58 | 20.61 | 20.34 | 20.45 | 10,232,617 | -0.05(-0.26%) |
Oct 30, 2009 | 20.78 | 20.81 | 20.48 | 20.50 | 12,413,384 | -0.24(-1.17%) |
Oct 29, 2009 | 20.22 | 20.76 | 20.22 | 20.74 | 8,951,090 | +0.56(+2.79%) |
Oct 28, 2009 | 20.28 | 20.40 | 20.16 | 20.18 | 8,104,722 | -0.18(-0.87%) |
Oct 27, 2009 | 20.28 | 20.46 | 20.21 | 20.36 | 5,599,314 | +0.14(+0.69%) |
Oct 26, 2009 | 20.24 | 20.41 | 20.11 | 20.22 | 5,478,131 | +0.02(+0.09%) |
Oct 23, 2009 | 20.25 | 20.26 | 20.15 | 20.20 | 4,944,929 | -0.19(-0.92%) |
Oct 22, 2009 | 20.34 | 20.44 | 20.15 | 20.39 | 5,390,180 | +0.04(+0.18%) |
Oct 21, 2009 | 20.63 | 20.81 | 20.32 | 20.35 | 7,257,791 | -0.28(-1.37%) |
Oct 20, 2009 | 20.62 | 20.66 | 20.56 | 20.63 | 7,319,736 | +0.01(+0.03%) |
Oct 19, 2009 | 20.59 | 20.78 | 20.42 | 20.63 | 6,560,820 | +0.10(+0.49%) |
Oct 16, 2009 | 20.29 | 20.63 | 20.21 | 20.53 | 10,792,422 | +0.22(+1.09%) |
Oct 15, 2009 | 20.13 | 20.34 | 20.06 | 20.31 | 7,626,687 | +0.15(+0.73%) |
Oct 14, 2009 | 20.21 | 20.23 | 20.09 | 20.16 | 4,764,804 | +0.01(+0.03%) |
Oct 13, 2009 | 20.12 | 20.22 | 20.06 | 20.15 | 4,970,024 | +0.03(+0.17%) |
Oct 12, 2009 | 20.11 | 20.26 | 19.99 | 20.12 | 6,423,387 | +0.07(+0.37%) |
Oct 09, 2009 | 20.12 | 20.15 | 19.94 | 20.05 | 4,993,993 | -0.07(-0.37%) |
Oct 08, 2009 | 20.12 | 20.16 | 19.95 | 20.12 | 6,243,677 | +0.01(+0.06%) |
Oct 07, 2009 | 20.10 | 20.13 | 19.98 | 20.11 | 5,782,828 | -0.08(-0.38%) |
Oct 06, 2009 | 20.22 | 20.22 | 20.10 | 20.18 | 9,622,175 | +0.29(+1.47%) |
Oct 05, 2009 | 19.99 | 19.99 | 19.65 | 19.89 | 5,529,459 | +0.02(+0.11%) |
Oct 02, 2009 | 19.65 | 19.92 | 19.65 | 19.87 | 7,647,531 | +0.12(+0.63%) |