Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 18.33 | 18.06 | 18.06 | 18.06 | 1,055,300 | -0.11(-0.61%) |
Dec 30, 2009 | 18.07 | 18.44 | 18.05 | 18.17 | 1,455,322 | -0.12(-0.66%) |
Dec 29, 2009 | 18.37 | 18.62 | 18.12 | 18.29 | 1,935,779 | -0.10(-0.54%) |
Dec 28, 2009 | 18.84 | 18.92 | 18.25 | 18.39 | 1,700,726 | -0.19(-1.02%) |
Dec 24, 2009 | 18.53 | 18.72 | 18.43 | 18.58 | 1,063,858 | +0.25(+1.36%) |
Dec 23, 2009 | 18.21 | 18.50 | 18.04 | 18.33 | 1,953,422 | +0.37(+2.06%) |
Dec 22, 2009 | 17.94 | 18.20 | 17.65 | 17.96 | 2,473,612 | -0.02(-0.11%) |
Dec 21, 2009 | 19.17 | 19.19 | 17.64 | 17.98 | 3,670,231 | -1.02(-5.37%) |
Dec 18, 2009 | 18.63 | 19.15 | 18.33 | 19.00 | 5,280,086 | +0.62(+3.37%) |
Dec 17, 2009 | 19.48 | 19.57 | 18.32 | 18.38 | 3,923,026 | -1.56(-7.82%) |
Dec 16, 2009 | 19.94 | 20.20 | 19.63 | 19.94 | 3,059,622 | +0.35(+1.79%) |
Dec 15, 2009 | 19.70 | 20.12 | 19.52 | 19.59 | 2,103,257 | -0.24(-1.21%) |
Dec 14, 2009 | 19.53 | 19.86 | 19.17 | 19.83 | 2,125,504 | +0.53(+2.75%) |
Dec 11, 2009 | 19.91 | 20.15 | 19.27 | 19.30 | 3,123,019 | -0.46(-2.33%) |
Dec 10, 2009 | 19.98 | 20.25 | 19.54 | 19.76 | 3,002,063 | -0.16(-0.80%) |
Dec 09, 2009 | 19.95 | 20.45 | 19.43 | 19.92 | 4,439,411 | +0.14(+0.71%) |
Dec 08, 2009 | 20.53 | 20.60 | 19.69 | 19.78 | 3,712,861 | -1.04(-5.00%) |
Dec 07, 2009 | 20.92 | 21.38 | 20.34 | 20.82 | 4,561,064 | -0.62(-2.89%) |
Dec 04, 2009 | 22.29 | 22.86 | 20.92 | 21.44 | 5,825,318 | -1.30(-5.72%) |
Dec 03, 2009 | 23.07 | 23.55 | 22.70 | 22.74 | 3,442,100 | -0.55(-2.36%) |
Dec 02, 2009 | 23.67 | 23.69 | 22.85 | 23.29 | 5,057,781 | +0.00(+0.00%) |
Dec 01, 2009 | 23.30 | 23.85 | 23.14 | 23.29 | 4,810,798 | +0.48(+2.10%) |
Nov 30, 2009 | 22.39 | 23.15 | 22.20 | 22.81 | 3,116,187 | +0.18(+0.80%) |
Nov 27, 2009 | 22.05 | 23.43 | 22.00 | 22.63 | 2,149,347 | -1.20(-5.04%) |
Nov 25, 2009 | 23.49 | 23.90 | 23.15 | 23.83 | 2,650,366 | +0.86(+3.74%) |
Nov 24, 2009 | 23.44 | 23.49 | 22.60 | 22.97 | 2,796,705 | -0.20(-0.86%) |
Nov 23, 2009 | 23.10 | 23.73 | 22.76 | 23.17 | 3,583,197 | +0.82(+3.67%) |
Nov 20, 2009 | 22.34 | 22.54 | 21.81 | 22.35 | 3,166,177 | -0.37(-1.63%) |
Nov 19, 2009 | 22.78 | 22.91 | 21.77 | 22.72 | 3,002,542 | -0.37(-1.60%) |
Nov 18, 2009 | 22.84 | 23.44 | 22.42 | 23.09 | 4,116,358 | +0.50(+2.21%) |
Nov 17, 2009 | 22.06 | 22.60 | 21.76 | 22.59 | 2,762,678 | +0.13(+0.58%) |
Nov 16, 2009 | 21.84 | 22.85 | 21.71 | 22.46 | 4,389,557 | +1.04(+4.86%) |
Nov 13, 2009 | 21.09 | 21.69 | 20.64 | 21.42 | 2,858,730 | +0.48(+2.29%) |
Nov 12, 2009 | 22.04 | 22.20 | 20.78 | 20.94 | 3,287,591 | -1.26(-5.68%) |
Nov 11, 2009 | 22.21 | 22.47 | 21.59 | 22.20 | 3,821,613 | +0.59(+2.73%) |
Nov 10, 2009 | 22.05 | 22.25 | 21.04 | 21.61 | 3,979,124 | -0.48(-2.17%) |
Nov 09, 2009 | 22.99 | 23.35 | 22.01 | 22.09 | 4,644,331 | -0.11(-0.50%) |
Nov 06, 2009 | 22.40 | 23.40 | 22.09 | 22.20 | 3,740,768 | +0.07(+0.32%) |
Nov 05, 2009 | 22.06 | 22.79 | 21.61 | 22.13 | 3,594,975 | +0.06(+0.27%) |
Nov 04, 2009 | 22.79 | 23.21 | 21.86 | 22.07 | 4,902,238 | -0.13(-0.59%) |
Nov 03, 2009 | 20.01 | 22.30 | 19.72 | 22.20 | 4,357,779 | +0.92(+4.32%) |
Nov 02, 2009 | 20.75 | 21.52 | 19.65 | 21.28 | 4,438,710 | +1.20(+5.98%) |
Oct 30, 2009 | 21.76 | 21.76 | 19.22 | 20.08 | 6,282,743 | -1.86(-8.48%) |
Oct 29, 2009 | 20.52 | 22.19 | 20.52 | 21.94 | 4,030,141 | +1.81(+8.99%) |
Oct 28, 2009 | 21.58 | 21.91 | 19.85 | 20.13 | 6,017,723 | -1.86(-8.46%) |
Oct 27, 2009 | 22.20 | 22.35 | 21.41 | 21.99 | 3,686,658 | -0.31(-1.39%) |
Oct 26, 2009 | 23.44 | 23.92 | 22.01 | 22.30 | 3,364,745 | -0.85(-3.67%) |
Oct 23, 2009 | 23.55 | 23.70 | 23.00 | 23.15 | 2,414,624 | -0.28(-1.20%) |
Oct 22, 2009 | 23.79 | 23.84 | 22.81 | 23.43 | 2,690,323 | -0.28(-1.18%) |
Oct 21, 2009 | 23.74 | 24.86 | 23.43 | 23.71 | 4,050,295 | -0.18(-0.75%) |
Oct 20, 2009 | 23.12 | 24.02 | 23.11 | 23.89 | 3,266,088 | -0.30(-1.24%) |
Oct 19, 2009 | 23.73 | 24.34 | 23.17 | 24.19 | 2,501,483 | +0.71(+3.02%) |
Oct 16, 2009 | 23.21 | 24.22 | 23.21 | 23.48 | 3,161,700 | -0.30(-1.26%) |
Oct 15, 2009 | 23.92 | 24.16 | 23.50 | 23.78 | 3,059,495 | -0.51(-2.10%) |
Oct 14, 2009 | 24.16 | 24.41 | 23.70 | 24.29 | 2,548,036 | +0.44(+1.84%) |
Oct 13, 2009 | 23.57 | 24.14 | 23.04 | 23.85 | 3,227,242 | +0.54(+2.32%) |
Oct 12, 2009 | 23.81 | 24.05 | 23.03 | 23.31 | 2,875,511 | +0.09(+0.39%) |
Oct 09, 2009 | 22.88 | 23.22 | 22.43 | 23.22 | 3,387,001 | +0.18(+0.78%) |
Oct 08, 2009 | 22.99 | 23.50 | 22.31 | 23.04 | 4,643,165 | +0.67(+3.00%) |
Oct 07, 2009 | 21.66 | 22.73 | 21.66 | 22.37 | 5,470,725 | +0.71(+3.28%) |
Oct 06, 2009 | 21.30 | 22.37 | 21.00 | 21.66 | 6,435,480 | +1.47(+7.28%) |
Oct 05, 2009 | 18.89 | 20.41 | 18.70 | 20.19 | 4,505,369 | +1.64(+8.84%) |
Oct 02, 2009 | 18.45 | 19.48 | 18.06 | 18.55 | 3,623,105 | -0.36(-1.90%) |