Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.93 | 23.49 | 23.49 | 23.49 | 1,289,479 | -0.39(-1.64%) |
Dec 30, 2009 | 23.71 | 23.88 | 23.62 | 23.88 | 1,188,545 | -0.07(-0.30%) |
Dec 29, 2009 | 23.94 | 24.04 | 23.73 | 23.95 | 1,396,176 | +0.15(+0.64%) |
Dec 28, 2009 | 24.06 | 24.13 | 23.61 | 23.80 | 1,143,952 | -0.24(-1.00%) |
Dec 24, 2009 | 23.95 | 24.08 | 23.88 | 24.04 | 532,114 | +0.16(+0.66%) |
Dec 23, 2009 | 23.90 | 23.94 | 23.52 | 23.88 | 1,535,855 | +0.14(+0.57%) |
Dec 22, 2009 | 23.46 | 23.79 | 23.40 | 23.74 | 2,463,286 | +0.27(+1.16%) |
Dec 21, 2009 | 23.31 | 23.65 | 23.30 | 23.47 | 2,037,133 | +0.17(+0.72%) |
Dec 18, 2009 | 23.28 | 23.59 | 23.03 | 23.30 | 4,052,148 | -0.10(-0.44%) |
Dec 17, 2009 | 23.75 | 23.93 | 23.40 | 23.40 | 2,852,015 | -0.96(-3.95%) |
Dec 16, 2009 | 23.92 | 24.42 | 23.82 | 24.37 | 7,407,189 | +0.90(+3.83%) |
Dec 15, 2009 | 25.27 | 25.48 | 23.25 | 23.47 | 17,011,228 | +0.33(+1.41%) |
Dec 14, 2009 | 23.09 | 23.19 | 23.03 | 23.14 | 1,718,658 | +0.26(+1.12%) |
Dec 11, 2009 | 22.64 | 22.92 | 22.49 | 22.89 | 1,716,255 | +0.38(+1.67%) |
Dec 10, 2009 | 22.92 | 22.97 | 22.44 | 22.51 | 1,938,780 | -0.28(-1.24%) |
Dec 09, 2009 | 22.65 | 22.89 | 22.38 | 22.79 | 2,129,847 | +0.19(+0.82%) |
Dec 08, 2009 | 23.05 | 23.07 | 22.47 | 22.61 | 2,167,703 | -0.38(-1.63%) |
Dec 07, 2009 | 23.04 | 23.26 | 22.86 | 22.98 | 2,595,730 | -0.17(-0.75%) |
Dec 04, 2009 | 23.12 | 23.68 | 22.75 | 23.16 | 3,546,668 | +0.21(+0.93%) |
Dec 03, 2009 | 23.11 | 23.96 | 22.89 | 22.95 | 6,859,810 | +0.39(+1.71%) |
Dec 02, 2009 | 21.88 | 22.64 | 21.88 | 22.56 | 3,545,143 | +0.52(+2.35%) |
Dec 01, 2009 | 21.28 | 22.11 | 21.28 | 22.04 | 5,301,580 | +0.84(+3.98%) |
Nov 30, 2009 | 20.48 | 21.23 | 20.24 | 21.20 | 4,280,366 | +0.68(+3.32%) |
Nov 27, 2009 | 20.53 | 20.68 | 20.33 | 20.52 | 1,438,842 | -0.63(-2.96%) |
Nov 25, 2009 | 20.93 | 21.34 | 20.80 | 21.14 | 1,507,673 | +0.01(+0.05%) |
Nov 24, 2009 | 21.30 | 21.41 | 20.82 | 21.13 | 2,999,798 | -0.16(-0.74%) |
Nov 23, 2009 | 21.00 | 21.47 | 20.91 | 21.29 | 3,214,473 | +0.68(+3.30%) |
Nov 20, 2009 | 20.90 | 21.09 | 20.42 | 20.61 | 3,640,139 | -0.50(-2.37%) |
Nov 19, 2009 | 21.20 | 21.26 | 20.87 | 21.11 | 2,633,206 | -0.35(-1.62%) |
Nov 18, 2009 | 21.55 | 21.57 | 21.09 | 21.46 | 2,296,174 | -0.09(-0.40%) |
Nov 17, 2009 | 21.51 | 21.61 | 21.18 | 21.55 | 2,214,068 | -0.01(-0.03%) |
Nov 16, 2009 | 21.01 | 21.64 | 21.01 | 21.55 | 3,035,461 | +0.67(+3.21%) |
Nov 13, 2009 | 20.82 | 21.02 | 20.65 | 20.88 | 1,935,193 | +0.13(+0.63%) |
Nov 12, 2009 | 21.11 | 21.29 | 20.65 | 20.75 | 2,384,615 | -0.42(-2.01%) |
Nov 11, 2009 | 21.33 | 21.50 | 20.97 | 21.18 | 2,175,545 | +0.05(+0.26%) |
Nov 10, 2009 | 21.02 | 21.19 | 20.74 | 21.12 | 2,238,492 | -0.01(-0.05%) |
Nov 09, 2009 | 20.55 | 21.16 | 20.55 | 21.13 | 2,366,050 | +0.65(+3.19%) |
Nov 06, 2009 | 20.27 | 20.68 | 20.03 | 20.48 | 2,788,988 | +0.07(+0.35%) |
Nov 05, 2009 | 20.07 | 20.71 | 20.07 | 20.41 | 4,095,817 | +0.51(+2.57%) |
Nov 04, 2009 | 20.16 | 20.64 | 19.84 | 19.90 | 3,806,081 | -0.11(-0.54%) |
Nov 03, 2009 | 19.80 | 20.18 | 19.71 | 20.01 | 4,163,412 | +0.05(+0.25%) |
Nov 02, 2009 | 20.00 | 20.44 | 19.50 | 19.96 | 5,103,706 | +0.17(+0.88%) |
Oct 30, 2009 | 20.49 | 20.64 | 19.53 | 19.78 | 5,771,544 | -0.64(-3.14%) |
Oct 29, 2009 | 20.02 | 20.62 | 19.82 | 20.43 | 4,845,611 | +0.71(+3.62%) |
Oct 28, 2009 | 20.63 | 20.96 | 19.60 | 19.71 | 6,120,143 | -1.07(-5.16%) |
Oct 27, 2009 | 20.87 | 21.20 | 20.71 | 20.79 | 4,006,941 | -0.14(-0.65%) |
Oct 26, 2009 | 21.44 | 22.02 | 20.80 | 20.92 | 4,064,425 | -0.57(-2.66%) |
Oct 23, 2009 | 21.60 | 21.65 | 21.35 | 21.49 | 2,806,887 | -0.74(-3.31%) |
Oct 22, 2009 | 21.92 | 22.32 | 21.48 | 22.23 | 4,116,278 | +0.31(+1.42%) |
Oct 21, 2009 | 22.05 | 22.47 | 21.88 | 21.92 | 4,519,272 | -0.22(-0.98%) |
Oct 20, 2009 | 21.91 | 22.18 | 21.91 | 22.14 | 3,863,254 | -0.01(-0.02%) |
Oct 19, 2009 | 21.78 | 22.32 | 21.78 | 22.14 | 4,804,666 | +0.30(+1.40%) |
Oct 16, 2009 | 21.66 | 21.90 | 21.24 | 21.84 | 5,628,234 | +0.06(+0.28%) |
Oct 15, 2009 | 21.26 | 21.80 | 21.18 | 21.78 | 4,871,417 | +0.42(+1.96%) |
Oct 14, 2009 | 20.71 | 21.42 | 20.71 | 21.36 | 5,184,761 | +0.82(+4.00%) |
Oct 13, 2009 | 20.06 | 20.61 | 20.01 | 20.54 | 3,545,028 | +0.48(+2.42%) |
Oct 12, 2009 | 20.19 | 20.36 | 19.81 | 20.05 | 3,423,602 | +0.26(+1.32%) |
Oct 09, 2009 | 19.88 | 19.98 | 19.66 | 19.79 | 4,631,501 | -0.07(-0.36%) |
Oct 08, 2009 | 19.27 | 19.94 | 19.10 | 19.86 | 7,479,798 | +0.87(+4.59%) |
Oct 07, 2009 | 19.35 | 19.46 | 18.86 | 18.99 | 3,761,181 | -0.42(-2.16%) |
Oct 06, 2009 | 19.53 | 19.67 | 19.19 | 19.41 | 3,969,625 | +0.18(+0.93%) |
Oct 05, 2009 | 19.20 | 19.36 | 18.71 | 19.23 | 4,319,952 | +0.13(+0.68%) |
Oct 02, 2009 | 19.39 | 19.39 | 18.88 | 19.10 | 5,948,139 | -0.33(-1.68%) |