Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.73 | 22.43 | 22.43 | 22.43 | 1,061,470 | -0.33(-1.43%) |
Dec 30, 2009 | 22.59 | 22.80 | 22.46 | 22.75 | 1,970,447 | +0.07(+0.30%) |
Dec 29, 2009 | 22.83 | 22.92 | 22.48 | 22.69 | 2,324,958 | -0.03(-0.15%) |
Dec 28, 2009 | 23.26 | 23.26 | 22.62 | 22.72 | 1,743,871 | -0.44(-1.88%) |
Dec 24, 2009 | 22.99 | 23.27 | 22.82 | 23.16 | 1,163,353 | +0.26(+1.13%) |
Dec 23, 2009 | 22.82 | 23.01 | 22.59 | 22.90 | 2,527,589 | +0.00(+0.00%) |
Dec 22, 2009 | 22.84 | 22.93 | 22.70 | 22.90 | 1,468,163 | +0.17(+0.74%) |
Dec 21, 2009 | 22.44 | 22.75 | 22.39 | 22.73 | 2,596,112 | +0.32(+1.42%) |
Dec 18, 2009 | 22.84 | 22.85 | 22.13 | 22.41 | 3,394,228 | -0.28(-1.22%) |
Dec 17, 2009 | 22.21 | 22.77 | 22.17 | 22.69 | 5,492,971 | +0.26(+1.14%) |
Dec 16, 2009 | 21.72 | 22.53 | 21.72 | 22.43 | 4,707,186 | +0.68(+3.14%) |
Dec 15, 2009 | 21.93 | 22.15 | 21.62 | 21.75 | 6,049,947 | -0.48(-2.15%) |
Dec 14, 2009 | 22.23 | 22.34 | 22.15 | 22.23 | 5,200,695 | -0.11(-0.49%) |
Dec 11, 2009 | 21.16 | 22.58 | 21.02 | 22.34 | 14,352,978 | +1.29(+6.12%) |
Dec 10, 2009 | 20.91 | 21.27 | 20.73 | 21.05 | 5,351,851 | +0.17(+0.80%) |
Dec 09, 2009 | 20.60 | 20.90 | 20.36 | 20.88 | 5,243,417 | +0.21(+1.01%) |
Dec 08, 2009 | 20.81 | 21.01 | 20.59 | 20.67 | 5,387,233 | -0.28(-1.36%) |
Dec 07, 2009 | 21.11 | 21.32 | 20.86 | 20.95 | 6,809,962 | -0.27(-1.26%) |
Dec 04, 2009 | 20.10 | 21.56 | 19.96 | 21.22 | 11,084,733 | +1.52(+7.73%) |
Dec 03, 2009 | 19.74 | 19.88 | 19.57 | 19.70 | 3,474,042 | -0.01(-0.04%) |
Dec 02, 2009 | 19.58 | 19.73 | 19.45 | 19.71 | 2,553,230 | +0.13(+0.64%) |
Dec 01, 2009 | 19.66 | 19.66 | 19.26 | 19.58 | 3,126,590 | +0.14(+0.73%) |
Nov 30, 2009 | 19.17 | 19.45 | 19.16 | 19.44 | 4,541,360 | +0.24(+1.26%) |
Nov 27, 2009 | 19.12 | 19.41 | 19.01 | 19.20 | 2,586,345 | -0.44(-2.22%) |
Nov 25, 2009 | 19.72 | 19.82 | 19.30 | 19.63 | 5,715,239 | -0.09(-0.47%) |
Nov 24, 2009 | 19.23 | 19.88 | 19.23 | 19.72 | 5,688,008 | +0.49(+2.57%) |
Nov 23, 2009 | 19.37 | 19.67 | 19.18 | 19.23 | 4,159,925 | +0.03(+0.13%) |
Nov 20, 2009 | 19.30 | 19.43 | 18.88 | 19.21 | 5,860,031 | -0.20(-1.03%) |
Nov 19, 2009 | 19.68 | 19.81 | 19.11 | 19.41 | 3,947,074 | -0.41(-2.07%) |
Nov 18, 2009 | 19.77 | 19.88 | 19.63 | 19.82 | 2,303,455 | +0.03(+0.13%) |
Nov 17, 2009 | 20.16 | 20.16 | 19.58 | 19.79 | 3,810,033 | -0.28(-1.38%) |
Nov 16, 2009 | 19.98 | 20.23 | 19.88 | 20.07 | 3,498,617 | +0.33(+1.65%) |
Nov 13, 2009 | 19.77 | 19.91 | 19.58 | 19.74 | 3,756,644 | -0.12(-0.59%) |
Nov 12, 2009 | 20.17 | 20.44 | 19.82 | 19.86 | 3,081,752 | -0.33(-1.66%) |
Nov 11, 2009 | 19.97 | 20.48 | 19.97 | 20.19 | 4,367,990 | +0.29(+1.47%) |
Nov 10, 2009 | 20.48 | 20.48 | 19.63 | 19.90 | 6,089,598 | -0.69(-3.33%) |
Nov 09, 2009 | 20.18 | 20.60 | 20.05 | 20.59 | 3,177,028 | +0.62(+3.10%) |
Nov 06, 2009 | 19.67 | 20.24 | 19.60 | 19.97 | 4,985,391 | +0.30(+1.53%) |
Nov 05, 2009 | 19.63 | 19.96 | 19.57 | 19.67 | 4,660,809 | +0.09(+0.47%) |
Nov 04, 2009 | 19.42 | 20.01 | 19.34 | 19.57 | 5,848,046 | +0.28(+1.43%) |
Nov 03, 2009 | 19.11 | 19.47 | 18.90 | 19.30 | 9,295,533 | -0.03(-0.17%) |
Nov 02, 2009 | 19.57 | 19.68 | 19.09 | 19.33 | 9,220,814 | -0.49(-2.45%) |
Oct 30, 2009 | 20.24 | 20.83 | 19.77 | 19.82 | 8,488,554 | -0.49(-2.43%) |
Oct 29, 2009 | 21.14 | 21.23 | 19.98 | 20.31 | 11,586,732 | -0.29(-1.42%) |
Oct 28, 2009 | 21.11 | 21.47 | 20.49 | 20.60 | 9,047,116 | -0.47(-2.22%) |
Oct 27, 2009 | 20.83 | 21.34 | 20.83 | 21.07 | 7,855,877 | +0.07(+0.32%) |
Oct 26, 2009 | 20.93 | 21.34 | 20.65 | 21.01 | 6,374,879 | +0.06(+0.28%) |
Oct 23, 2009 | 20.92 | 21.03 | 20.77 | 20.95 | 3,945,963 | -0.46(-2.15%) |
Oct 22, 2009 | 21.10 | 21.45 | 21.01 | 21.41 | 5,078,604 | +0.39(+1.87%) |
Oct 21, 2009 | 20.76 | 21.41 | 20.67 | 21.01 | 8,736,923 | +0.14(+0.68%) |
Oct 20, 2009 | 20.71 | 20.95 | 20.60 | 20.87 | 11,119,588 | +0.79(+3.92%) |
Oct 19, 2009 | 20.19 | 21.16 | 20.03 | 20.08 | 11,852,365 | -0.02(-0.08%) |
Oct 16, 2009 | 19.75 | 20.24 | 19.36 | 20.10 | 8,482,297 | +0.05(+0.25%) |
Oct 15, 2009 | 19.73 | 20.07 | 19.69 | 20.05 | 5,824,894 | +0.31(+1.57%) |
Oct 14, 2009 | 19.25 | 19.77 | 19.12 | 19.74 | 7,293,280 | +0.85(+4.47%) |
Oct 13, 2009 | 18.95 | 19.10 | 18.63 | 18.90 | 5,413,634 | -0.18(-0.92%) |
Oct 12, 2009 | 18.73 | 19.11 | 18.55 | 19.07 | 5,942,176 | +0.37(+1.97%) |
Oct 09, 2009 | 18.37 | 18.83 | 18.37 | 18.70 | 9,963,580 | +0.27(+1.45%) |
Oct 08, 2009 | 17.70 | 18.65 | 17.46 | 18.44 | 11,715,292 | +1.00(+5.71%) |
Oct 07, 2009 | 17.19 | 17.44 | 17.13 | 17.44 | 5,175,176 | +0.25(+1.46%) |
Oct 06, 2009 | 16.99 | 17.45 | 16.82 | 17.19 | 4,915,390 | +0.44(+2.60%) |
Oct 05, 2009 | 16.57 | 16.85 | 16.41 | 16.75 | 5,907,157 | +0.34(+2.09%) |
Oct 02, 2009 | 16.77 | 17.01 | 16.27 | 16.41 | 9,816,210 | -0.65(-3.83%) |