Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.90 | 20.52 | 20.52 | 20.52 | 2,328,284 | -0.34(-1.62%) |
Dec 30, 2009 | 20.77 | 21.07 | 20.75 | 20.86 | 1,443,718 | -0.03(-0.13%) |
Dec 29, 2009 | 21.00 | 21.11 | 20.80 | 20.89 | 1,217,153 | -0.03(-0.13%) |
Dec 28, 2009 | 20.74 | 20.96 | 20.73 | 20.91 | 1,153,804 | +0.16(+0.79%) |
Dec 24, 2009 | 20.83 | 20.91 | 20.60 | 20.75 | 701,696 | -0.05(-0.25%) |
Dec 23, 2009 | 20.59 | 20.93 | 20.47 | 20.80 | 1,435,810 | +0.25(+1.23%) |
Dec 22, 2009 | 20.42 | 20.61 | 20.40 | 20.55 | 1,347,710 | +0.10(+0.48%) |
Dec 21, 2009 | 20.17 | 20.53 | 20.06 | 20.45 | 1,854,191 | +0.45(+2.23%) |
Dec 18, 2009 | 20.40 | 20.59 | 19.84 | 20.00 | 5,596,095 | -0.31(-1.51%) |
Dec 17, 2009 | 20.71 | 20.73 | 20.28 | 20.31 | 2,171,894 | -0.62(-2.98%) |
Dec 16, 2009 | 20.53 | 21.04 | 20.48 | 20.93 | 2,845,329 | +0.57(+2.78%) |
Dec 15, 2009 | 20.15 | 20.45 | 20.10 | 20.37 | 2,858,292 | +0.07(+0.37%) |
Dec 14, 2009 | 20.30 | 20.40 | 20.25 | 20.29 | 2,102,902 | +0.11(+0.52%) |
Dec 11, 2009 | 20.25 | 20.40 | 19.95 | 20.19 | 1,956,900 | -0.04(-0.20%) |
Dec 10, 2009 | 20.41 | 20.47 | 20.18 | 20.23 | 3,710,132 | +0.05(+0.25%) |
Dec 09, 2009 | 19.98 | 20.22 | 19.89 | 20.18 | 3,901,620 | +0.18(+0.90%) |
Dec 08, 2009 | 20.03 | 20.19 | 19.89 | 20.00 | 4,076,802 | -0.26(-1.29%) |
Dec 07, 2009 | 20.35 | 20.38 | 20.10 | 20.26 | 3,425,352 | -0.09(-0.44%) |
Dec 04, 2009 | 20.75 | 21.11 | 20.10 | 20.35 | 3,577,535 | -0.12(-0.60%) |
Dec 03, 2009 | 20.90 | 20.90 | 20.41 | 20.47 | 2,769,217 | -0.35(-1.69%) |
Dec 02, 2009 | 20.66 | 20.89 | 20.61 | 20.82 | 2,454,209 | +0.14(+0.68%) |
Dec 01, 2009 | 20.74 | 20.82 | 20.46 | 20.68 | 2,444,487 | +0.20(+0.98%) |
Nov 30, 2009 | 20.38 | 20.51 | 20.04 | 20.48 | 2,678,269 | +0.21(+1.06%) |
Nov 27, 2009 | 20.42 | 20.57 | 19.93 | 20.27 | 1,028,396 | -0.57(-2.75%) |
Nov 25, 2009 | 20.64 | 20.96 | 20.52 | 20.84 | 1,719,146 | +0.33(+1.59%) |
Nov 24, 2009 | 20.62 | 20.74 | 20.22 | 20.51 | 4,903,718 | +0.30(+1.47%) |
Nov 23, 2009 | 20.30 | 20.45 | 20.08 | 20.22 | 2,407,082 | +0.20(+0.99%) |
Nov 20, 2009 | 19.83 | 20.08 | 19.68 | 20.02 | 2,554,517 | +0.01(+0.05%) |
Nov 19, 2009 | 20.08 | 20.09 | 19.68 | 20.01 | 3,162,463 | -0.29(-1.43%) |
Nov 18, 2009 | 20.39 | 20.41 | 20.08 | 20.30 | 4,262,827 | -0.03(-0.17%) |
Nov 17, 2009 | 20.53 | 20.59 | 20.10 | 20.33 | 5,533,846 | -0.06(-0.32%) |
Nov 16, 2009 | 20.31 | 20.43 | 20.09 | 20.40 | 3,947,625 | +0.38(+1.89%) |
Nov 13, 2009 | 19.89 | 20.13 | 19.69 | 20.02 | 2,900,642 | +0.05(+0.24%) |
Nov 12, 2009 | 20.29 | 20.38 | 19.85 | 19.97 | 3,621,160 | -0.23(-1.15%) |
Nov 11, 2009 | 19.97 | 20.20 | 19.84 | 20.20 | 3,425,117 | +0.41(+2.08%) |
Nov 10, 2009 | 20.07 | 20.14 | 19.58 | 19.79 | 5,709,671 | -0.42(-2.07%) |
Nov 09, 2009 | 19.29 | 20.25 | 18.97 | 20.21 | 3,531,222 | +0.96(+5.01%) |
Nov 06, 2009 | 19.09 | 19.42 | 18.90 | 19.25 | 2,517,690 | +0.26(+1.36%) |
Nov 05, 2009 | 18.86 | 19.26 | 18.70 | 18.99 | 2,402,424 | +0.30(+1.62%) |
Nov 04, 2009 | 19.06 | 19.17 | 18.60 | 18.68 | 4,002,603 | -0.11(-0.58%) |
Nov 03, 2009 | 18.19 | 18.89 | 18.01 | 18.79 | 3,346,659 | +0.42(+2.30%) |
Nov 02, 2009 | 18.11 | 18.53 | 17.81 | 18.37 | 4,074,301 | +0.48(+2.69%) |
Oct 30, 2009 | 18.76 | 18.76 | 17.75 | 17.89 | 4,158,638 | -0.99(-5.25%) |
Oct 29, 2009 | 18.09 | 18.99 | 18.07 | 18.88 | 2,800,082 | +0.87(+4.82%) |
Oct 28, 2009 | 18.88 | 18.98 | 17.99 | 18.01 | 3,727,529 | -0.94(-4.96%) |
Oct 27, 2009 | 18.69 | 19.19 | 18.51 | 18.95 | 3,146,474 | +0.22(+1.18%) |
Oct 26, 2009 | 18.81 | 19.38 | 18.40 | 18.73 | 3,940,043 | -0.05(-0.29%) |
Oct 23, 2009 | 18.94 | 19.02 | 18.74 | 18.79 | 5,158,755 | -0.36(-1.87%) |
Oct 22, 2009 | 18.71 | 19.32 | 18.44 | 19.14 | 3,405,741 | +0.44(+2.35%) |
Oct 21, 2009 | 19.14 | 19.31 | 18.68 | 18.70 | 2,630,785 | -0.43(-2.23%) |
Oct 20, 2009 | 18.74 | 19.16 | 18.71 | 19.13 | 2,567,508 | -0.08(-0.41%) |
Oct 19, 2009 | 18.99 | 19.29 | 18.95 | 19.21 | 1,730,033 | +0.25(+1.31%) |
Oct 16, 2009 | 19.06 | 19.14 | 18.89 | 18.96 | 1,806,375 | -0.22(-1.14%) |
Oct 15, 2009 | 18.96 | 19.26 | 18.91 | 19.18 | 3,413,804 | +0.05(+0.25%) |
Oct 14, 2009 | 18.58 | 19.14 | 18.57 | 19.13 | 3,017,582 | +0.77(+4.17%) |
Oct 13, 2009 | 18.55 | 18.59 | 18.04 | 18.36 | 2,682,904 | -0.29(-1.55%) |
Oct 12, 2009 | 18.69 | 18.76 | 18.27 | 18.65 | 1,798,485 | +0.39(+2.13%) |
Oct 09, 2009 | 18.11 | 18.32 | 18.04 | 18.26 | 1,953,096 | +0.20(+1.09%) |
Oct 08, 2009 | 18.07 | 18.37 | 17.94 | 18.07 | 2,499,509 | +0.18(+1.01%) |
Oct 07, 2009 | 17.97 | 18.08 | 17.72 | 17.89 | 1,157,085 | -0.07(-0.38%) |
Oct 06, 2009 | 18.14 | 18.37 | 17.73 | 17.95 | 2,204,511 | +0.04(+0.25%) |
Oct 05, 2009 | 17.18 | 18.02 | 17.17 | 17.91 | 2,672,346 | +0.80(+4.70%) |
Oct 02, 2009 | 17.19 | 17.42 | 16.98 | 17.11 | 3,606,407 | -0.33(-1.88%) |