Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.59 | 20.47 | 20.47 | 20.47 | 1,614,487 | -0.09(-0.42%) |
Dec 30, 2009 | 20.48 | 20.57 | 20.45 | 20.56 | 1,449,809 | +0.01(+0.04%) |
Dec 29, 2009 | 20.68 | 20.69 | 20.55 | 20.55 | 1,730,847 | -0.09(-0.42%) |
Dec 28, 2009 | 20.71 | 20.76 | 20.55 | 20.64 | 1,771,235 | -0.02(-0.08%) |
Dec 24, 2009 | 20.57 | 20.67 | 20.55 | 20.66 | 1,018,399 | +0.14(+0.67%) |
Dec 23, 2009 | 20.56 | 20.60 | 20.45 | 20.52 | 2,649,060 | -0.12(-0.57%) |
Dec 22, 2009 | 20.55 | 20.65 | 20.52 | 20.64 | 2,014,877 | +0.09(+0.44%) |
Dec 21, 2009 | 20.39 | 20.56 | 20.39 | 20.55 | 4,312,508 | +0.24(+1.17%) |
Dec 18, 2009 | 20.15 | 20.31 | 20.04 | 20.31 | 3,470,701 | +0.26(+1.32%) |
Dec 17, 2009 | 20.18 | 20.24 | 20.04 | 20.04 | 3,615,304 | -0.30(-1.48%) |
Dec 16, 2009 | 20.32 | 20.45 | 20.27 | 20.34 | 3,483,728 | +0.13(+0.67%) |
Dec 15, 2009 | 20.42 | 20.44 | 20.16 | 20.21 | 5,761,946 | -0.30(-1.45%) |
Dec 14, 2009 | 20.41 | 20.51 | 20.40 | 20.51 | 3,360,825 | +0.17(+0.82%) |
Dec 11, 2009 | 20.23 | 20.35 | 20.17 | 20.34 | 4,135,539 | +0.15(+0.72%) |
Dec 10, 2009 | 20.29 | 20.36 | 20.13 | 20.19 | 3,051,374 | -0.02(-0.10%) |
Dec 09, 2009 | 20.18 | 20.32 | 20.06 | 20.21 | 4,706,333 | +0.05(+0.25%) |
Dec 08, 2009 | 20.23 | 20.30 | 20.11 | 20.16 | 6,712,817 | -0.15(-0.76%) |
Dec 07, 2009 | 20.52 | 20.64 | 20.26 | 20.32 | 4,928,434 | -0.27(-1.31%) |
Dec 04, 2009 | 20.61 | 20.69 | 20.29 | 20.59 | 11,153,056 | +0.33(+1.62%) |
Dec 03, 2009 | 20.77 | 20.96 | 20.20 | 20.26 | 9,786,864 | -0.37(-1.80%) |
Dec 02, 2009 | 20.57 | 20.72 | 20.51 | 20.63 | 6,603,465 | +0.00(+0.00%) |
Dec 01, 2009 | 20.69 | 20.74 | 20.50 | 20.63 | 8,017,839 | +0.06(+0.28%) |
Nov 30, 2009 | 20.15 | 20.60 | 20.12 | 20.57 | 8,780,503 | +0.52(+2.61%) |
Nov 27, 2009 | 20.02 | 20.36 | 19.98 | 20.05 | 5,897,954 | -0.55(-2.67%) |
Nov 25, 2009 | 20.74 | 20.74 | 20.57 | 20.60 | 5,438,930 | -0.03(-0.15%) |
Nov 24, 2009 | 20.71 | 20.72 | 20.51 | 20.63 | 5,879,237 | -0.13(-0.61%) |
Nov 23, 2009 | 20.72 | 20.89 | 20.66 | 20.76 | 7,665,438 | +0.25(+1.23%) |
Nov 20, 2009 | 20.44 | 20.59 | 20.42 | 20.50 | 7,808,633 | -0.11(-0.54%) |
Nov 19, 2009 | 20.85 | 20.85 | 20.53 | 20.61 | 10,066,016 | -0.37(-1.75%) |
Nov 18, 2009 | 20.84 | 21.00 | 20.80 | 20.98 | 6,218,899 | +0.15(+0.70%) |
Nov 17, 2009 | 20.74 | 20.87 | 20.69 | 20.83 | 5,779,613 | +0.03(+0.13%) |
Nov 16, 2009 | 20.81 | 21.02 | 20.70 | 20.81 | 8,344,095 | +0.23(+1.13%) |
Nov 13, 2009 | 20.60 | 20.68 | 20.41 | 20.57 | 5,508,438 | -0.01(-0.04%) |
Nov 12, 2009 | 20.87 | 21.01 | 20.53 | 20.58 | 8,971,651 | -0.34(-1.64%) |
Nov 11, 2009 | 20.85 | 21.12 | 20.80 | 20.93 | 9,858,049 | +0.26(+1.24%) |
Nov 10, 2009 | 20.67 | 20.80 | 20.49 | 20.67 | 9,101,726 | -0.09(-0.42%) |
Nov 09, 2009 | 20.31 | 20.77 | 20.23 | 20.76 | 6,798,309 | +0.69(+3.43%) |
Nov 06, 2009 | 19.80 | 20.13 | 19.79 | 20.07 | 6,363,421 | +0.28(+1.42%) |
Nov 05, 2009 | 19.81 | 20.15 | 19.70 | 19.79 | 8,933,621 | +0.11(+0.56%) |
Nov 04, 2009 | 20.16 | 20.24 | 19.65 | 19.68 | 16,429,637 | -0.24(-1.21%) |
Nov 03, 2009 | 19.56 | 19.96 | 19.53 | 19.92 | 11,470,028 | +0.08(+0.38%) |
Nov 02, 2009 | 19.85 | 20.15 | 19.35 | 19.84 | 15,364,105 | +0.14(+0.72%) |
Oct 30, 2009 | 20.39 | 20.40 | 19.59 | 19.70 | 15,697,364 | -0.86(-4.17%) |
Oct 29, 2009 | 20.15 | 20.59 | 20.02 | 20.56 | 12,553,508 | +0.73(+3.69%) |
Oct 28, 2009 | 20.34 | 20.42 | 19.78 | 19.83 | 13,265,193 | -0.59(-2.89%) |
Oct 27, 2009 | 20.53 | 20.64 | 20.29 | 20.42 | 13,516,495 | -0.13(-0.65%) |
Oct 26, 2009 | 21.02 | 21.09 | 20.44 | 20.55 | 13,136,390 | -0.47(-2.26%) |
Oct 23, 2009 | 21.11 | 21.14 | 20.91 | 21.02 | 15,748,821 | -0.28(-1.34%) |
Oct 22, 2009 | 20.82 | 21.35 | 20.76 | 21.31 | 14,104,400 | +0.54(+2.59%) |
Oct 21, 2009 | 21.05 | 21.40 | 20.75 | 20.77 | 15,046,597 | -0.38(-1.78%) |
Oct 20, 2009 | 21.17 | 21.21 | 21.10 | 21.15 | 9,478,733 | -0.16(-0.76%) |
Oct 19, 2009 | 21.30 | 21.42 | 21.12 | 21.31 | 8,796,101 | +0.09(+0.45%) |
Oct 16, 2009 | 21.31 | 21.36 | 21.17 | 21.21 | 10,748,883 | -0.48(-2.22%) |
Oct 15, 2009 | 21.65 | 21.70 | 21.50 | 21.70 | 7,316,133 | -0.15(-0.71%) |
Oct 14, 2009 | 21.58 | 21.88 | 21.47 | 21.85 | 14,345,835 | +0.67(+3.17%) |
Oct 13, 2009 | 21.25 | 21.31 | 21.00 | 21.18 | 12,803,235 | -0.19(-0.90%) |
Oct 12, 2009 | 21.28 | 21.40 | 21.23 | 21.37 | 7,048,661 | +0.13(+0.61%) |
Oct 09, 2009 | 21.02 | 21.25 | 20.97 | 21.24 | 6,608,379 | +0.19(+0.92%) |
Oct 08, 2009 | 21.15 | 21.28 | 21.00 | 21.05 | 11,993,457 | +0.08(+0.36%) |
Oct 07, 2009 | 20.68 | 20.98 | 20.64 | 20.97 | 9,434,972 | +0.19(+0.91%) |
Oct 06, 2009 | 20.79 | 21.00 | 20.52 | 20.78 | 12,626,517 | +0.23(+1.14%) |
Oct 05, 2009 | 20.22 | 20.59 | 20.16 | 20.55 | 9,483,096 | +0.55(+2.77%) |
Oct 02, 2009 | 19.67 | 20.24 | 19.62 | 20.00 | 14,096,657 | -0.03(-0.14%) |