Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.50 | 22.24 | 22.24 | 22.24 | 837,852 | -0.19(-0.83%) |
Dec 30, 2009 | 22.34 | 22.43 | 22.28 | 22.43 | 2,071,257 | -0.14(-0.61%) |
Dec 29, 2009 | 22.70 | 22.72 | 22.48 | 22.56 | 1,800,474 | +0.00(+0.00%) |
Dec 28, 2009 | 22.65 | 22.69 | 22.52 | 22.56 | 1,641,364 | +0.14(+0.64%) |
Dec 24, 2009 | 22.35 | 22.44 | 22.35 | 22.42 | 622,538 | +0.08(+0.37%) |
Dec 23, 2009 | 22.25 | 22.38 | 22.24 | 22.34 | 2,196,015 | -0.05(-0.25%) |
Dec 22, 2009 | 22.42 | 22.53 | 22.30 | 22.39 | 2,130,302 | +0.24(+1.09%) |
Dec 21, 2009 | 21.91 | 22.21 | 21.91 | 22.15 | 2,519,484 | +0.28(+1.29%) |
Dec 18, 2009 | 22.04 | 22.04 | 21.64 | 21.87 | 3,352,294 | +0.05(+0.25%) |
Dec 17, 2009 | 21.95 | 21.97 | 21.73 | 21.81 | 3,505,145 | -0.58(-2.61%) |
Dec 16, 2009 | 22.41 | 22.49 | 22.18 | 22.40 | 4,535,050 | +0.24(+1.09%) |
Dec 15, 2009 | 22.17 | 22.29 | 22.09 | 22.16 | 4,079,401 | +0.09(+0.41%) |
Dec 14, 2009 | 22.07 | 22.12 | 22.06 | 22.07 | 4,447,683 | +0.10(+0.47%) |
Dec 11, 2009 | 22.08 | 22.10 | 21.92 | 21.97 | 2,526,776 | +0.19(+0.88%) |
Dec 10, 2009 | 21.82 | 21.86 | 21.70 | 21.77 | 2,302,064 | +0.38(+1.77%) |
Dec 09, 2009 | 21.42 | 21.54 | 21.24 | 21.40 | 3,278,156 | +0.05(+0.23%) |
Dec 08, 2009 | 21.41 | 21.46 | 21.25 | 21.35 | 2,180,079 | -0.57(-2.61%) |
Dec 07, 2009 | 21.91 | 22.06 | 21.88 | 21.92 | 1,927,392 | -0.06(-0.28%) |
Dec 04, 2009 | 22.21 | 22.30 | 21.85 | 21.98 | 3,997,368 | -0.05(-0.25%) |
Dec 03, 2009 | 22.31 | 22.34 | 22.00 | 22.04 | 2,465,548 | +0.04(+0.19%) |
Dec 02, 2009 | 22.11 | 22.18 | 21.89 | 21.99 | 2,614,745 | +0.15(+0.69%) |
Dec 01, 2009 | 21.71 | 21.90 | 21.67 | 21.84 | 3,985,082 | +0.65(+3.05%) |
Nov 30, 2009 | 21.10 | 21.37 | 21.02 | 21.20 | 1,638,767 | -0.02(-0.10%) |
Nov 27, 2009 | 20.84 | 21.35 | 20.82 | 21.22 | 1,447,484 | -0.54(-2.47%) |
Nov 25, 2009 | 21.47 | 21.78 | 21.45 | 21.75 | 2,111,374 | +0.12(+0.57%) |
Nov 24, 2009 | 21.70 | 21.70 | 21.55 | 21.63 | 2,120,719 | +0.06(+0.29%) |
Nov 23, 2009 | 21.55 | 21.71 | 21.52 | 21.57 | 1,865,306 | +0.30(+1.42%) |
Nov 20, 2009 | 21.14 | 21.30 | 21.12 | 21.26 | 1,972,606 | -0.09(-0.42%) |
Nov 19, 2009 | 21.26 | 21.35 | 21.01 | 21.35 | 2,418,495 | -0.32(-1.46%) |
Nov 18, 2009 | 21.77 | 21.77 | 21.51 | 21.67 | 2,314,538 | -0.42(-1.90%) |
Nov 17, 2009 | 22.17 | 22.17 | 21.93 | 22.09 | 2,326,911 | +0.05(+0.22%) |
Nov 16, 2009 | 21.89 | 22.11 | 21.87 | 22.04 | 3,615,586 | +0.45(+2.10%) |
Nov 13, 2009 | 21.53 | 21.65 | 21.42 | 21.59 | 1,639,788 | +0.11(+0.51%) |
Nov 12, 2009 | 21.70 | 21.75 | 21.44 | 21.48 | 1,871,578 | -0.19(-0.89%) |
Nov 11, 2009 | 21.86 | 21.92 | 21.61 | 21.67 | 2,332,691 | -0.01(-0.03%) |
Nov 10, 2009 | 21.73 | 21.75 | 21.57 | 21.68 | 2,576,963 | +0.18(+0.83%) |
Nov 09, 2009 | 21.40 | 21.53 | 21.33 | 21.50 | 2,554,239 | +0.50(+2.36%) |
Nov 06, 2009 | 20.80 | 21.02 | 20.77 | 21.00 | 3,480,107 | +0.04(+0.20%) |
Nov 05, 2009 | 20.82 | 21.14 | 20.82 | 20.96 | 4,702,000 | -0.20(-0.94%) |
Nov 04, 2009 | 21.14 | 21.34 | 21.11 | 21.16 | 3,291,885 | +0.12(+0.59%) |
Nov 03, 2009 | 20.82 | 21.11 | 20.79 | 21.04 | 5,312,210 | -0.23(-1.10%) |
Nov 02, 2009 | 21.46 | 21.60 | 21.12 | 21.27 | 5,068,559 | +0.02(+0.10%) |
Oct 30, 2009 | 21.81 | 21.87 | 21.18 | 21.25 | 5,197,278 | -0.56(-2.56%) |
Oct 29, 2009 | 21.70 | 21.83 | 21.58 | 21.81 | 7,177,175 | +0.96(+4.62%) |
Oct 28, 2009 | 21.02 | 21.15 | 20.82 | 20.84 | 3,464,051 | -0.30(-1.43%) |
Oct 27, 2009 | 21.35 | 21.37 | 21.04 | 21.15 | 3,230,546 | +0.03(+0.16%) |
Oct 26, 2009 | 21.52 | 21.70 | 21.05 | 21.11 | 4,878,196 | -0.35(-1.63%) |
Oct 23, 2009 | 21.51 | 21.53 | 21.37 | 21.46 | 5,301,303 | +0.01(+0.03%) |
Oct 22, 2009 | 21.39 | 21.50 | 21.20 | 21.46 | 5,660,850 | +0.14(+0.65%) |
Oct 21, 2009 | 21.43 | 21.66 | 21.29 | 21.32 | 3,431,275 | +0.06(+0.29%) |
Oct 20, 2009 | 21.29 | 21.35 | 21.25 | 21.26 | 2,731,283 | -0.09(-0.42%) |
Oct 19, 2009 | 21.39 | 21.51 | 21.28 | 21.35 | 3,130,311 | +0.43(+2.04%) |
Oct 16, 2009 | 20.89 | 21.02 | 20.76 | 20.92 | 2,584,044 | -0.04(-0.20%) |
Oct 15, 2009 | 20.83 | 20.98 | 20.82 | 20.96 | 2,808,867 | +0.05(+0.23%) |
Oct 14, 2009 | 20.86 | 20.93 | 20.80 | 20.91 | 3,936,189 | +0.30(+1.47%) |
Oct 13, 2009 | 20.68 | 20.71 | 20.55 | 20.61 | 1,882,502 | -0.05(-0.23%) |
Oct 12, 2009 | 20.80 | 20.83 | 20.61 | 20.66 | 2,592,680 | +0.37(+1.83%) |
Oct 09, 2009 | 19.95 | 20.35 | 19.92 | 20.29 | 3,215,640 | +0.36(+1.79%) |
Oct 08, 2009 | 19.77 | 19.93 | 19.67 | 19.93 | 1,714,404 | +0.22(+1.12%) |
Oct 07, 2009 | 19.63 | 19.77 | 19.60 | 19.71 | 1,745,498 | +0.09(+0.46%) |
Oct 06, 2009 | 19.54 | 19.75 | 19.52 | 19.62 | 2,792,718 | +0.11(+0.56%) |
Oct 05, 2009 | 19.32 | 19.57 | 19.26 | 19.51 | 3,010,584 | -0.02(-0.11%) |
Oct 02, 2009 | 19.44 | 19.61 | 19.43 | 19.53 | 4,349,631 | -0.08(-0.39%) |