Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.89 | 20.51 | 20.51 | 20.51 | 2,706,422 | -0.34(-1.65%) |
Dec 30, 2009 | 20.89 | 20.96 | 20.77 | 20.86 | 1,374,308 | -0.11(-0.51%) |
Dec 29, 2009 | 20.89 | 21.14 | 20.82 | 20.96 | 1,885,999 | +0.06(+0.26%) |
Dec 28, 2009 | 20.73 | 20.95 | 20.73 | 20.91 | 2,592,142 | +0.21(+1.02%) |
Dec 24, 2009 | 20.54 | 20.78 | 20.54 | 20.70 | 450,876 | +0.19(+0.93%) |
Dec 23, 2009 | 20.46 | 20.55 | 20.38 | 20.50 | 1,864,854 | +0.11(+0.56%) |
Dec 22, 2009 | 20.30 | 20.51 | 20.24 | 20.39 | 3,472,243 | +0.04(+0.21%) |
Dec 21, 2009 | 20.17 | 20.56 | 20.17 | 20.35 | 3,282,369 | +0.20(+1.01%) |
Dec 18, 2009 | 20.51 | 20.51 | 19.97 | 20.14 | 4,709,771 | -0.28(-1.37%) |
Dec 17, 2009 | 20.92 | 20.93 | 20.40 | 20.42 | 3,644,799 | -0.61(-2.88%) |
Dec 16, 2009 | 21.29 | 21.45 | 20.99 | 21.03 | 2,775,374 | -0.14(-0.68%) |
Dec 15, 2009 | 21.26 | 21.30 | 21.11 | 21.17 | 3,025,945 | -0.15(-0.72%) |
Dec 14, 2009 | 21.33 | 21.35 | 21.21 | 21.33 | 4,652,835 | +0.42(+1.99%) |
Dec 11, 2009 | 20.59 | 21.04 | 20.49 | 20.91 | 4,159,483 | +0.47(+2.28%) |
Dec 10, 2009 | 20.19 | 20.53 | 20.18 | 20.45 | 5,814,305 | +0.28(+1.41%) |
Dec 09, 2009 | 20.42 | 20.48 | 19.97 | 20.16 | 3,892,205 | -0.13(-0.65%) |
Dec 08, 2009 | 20.73 | 20.73 | 20.17 | 20.29 | 7,957,499 | -0.52(-2.51%) |
Dec 07, 2009 | 20.72 | 20.99 | 20.53 | 20.81 | 5,168,604 | +0.11(+0.53%) |
Dec 04, 2009 | 21.11 | 21.21 | 20.70 | 20.70 | 9,241,275 | -0.22(-1.05%) |
Dec 03, 2009 | 20.97 | 21.23 | 20.87 | 20.92 | 6,273,331 | -0.07(-0.34%) |
Dec 02, 2009 | 20.61 | 21.01 | 20.55 | 21.00 | 4,776,031 | +0.35(+1.71%) |
Dec 01, 2009 | 20.00 | 20.66 | 20.00 | 20.64 | 4,880,665 | +0.78(+3.93%) |
Nov 30, 2009 | 19.99 | 19.99 | 19.69 | 19.86 | 3,724,812 | -0.07(-0.34%) |
Nov 27, 2009 | 19.96 | 20.03 | 19.57 | 19.93 | 1,885,214 | -0.52(-2.55%) |
Nov 25, 2009 | 20.42 | 20.49 | 20.25 | 20.45 | 2,835,185 | +0.07(+0.35%) |
Nov 24, 2009 | 20.47 | 20.63 | 20.28 | 20.38 | 4,162,395 | -0.10(-0.50%) |
Nov 23, 2009 | 20.53 | 20.88 | 20.37 | 20.48 | 3,843,341 | +0.18(+0.90%) |
Nov 20, 2009 | 20.11 | 20.34 | 19.91 | 20.30 | 4,906,477 | +0.11(+0.53%) |
Nov 19, 2009 | 20.31 | 20.34 | 19.88 | 20.20 | 3,242,416 | -0.23(-1.12%) |
Nov 18, 2009 | 20.75 | 20.81 | 20.23 | 20.42 | 5,153,738 | -0.36(-1.75%) |
Nov 17, 2009 | 20.64 | 20.82 | 20.59 | 20.79 | 5,330,438 | +0.06(+0.31%) |
Nov 16, 2009 | 19.86 | 20.75 | 19.82 | 20.73 | 8,442,607 | +0.95(+4.78%) |
Nov 13, 2009 | 19.68 | 19.85 | 19.57 | 19.78 | 3,874,064 | +0.07(+0.37%) |
Nov 12, 2009 | 19.77 | 19.81 | 19.56 | 19.71 | 7,878,598 | -0.03(-0.15%) |
Nov 11, 2009 | 19.96 | 20.12 | 19.58 | 19.74 | 5,751,025 | -0.14(-0.68%) |
Nov 10, 2009 | 19.95 | 20.20 | 19.79 | 19.87 | 6,111,460 | -0.12(-0.62%) |
Nov 09, 2009 | 19.99 | 20.12 | 19.84 | 20.00 | 5,563,786 | +0.17(+0.83%) |
Nov 06, 2009 | 19.55 | 19.86 | 19.22 | 19.83 | 7,545,557 | +0.49(+2.54%) |
Nov 05, 2009 | 19.01 | 19.61 | 18.96 | 19.34 | 8,507,243 | +0.36(+1.90%) |
Nov 04, 2009 | 19.10 | 19.17 | 18.91 | 18.98 | 4,218,824 | +0.03(+0.18%) |
Nov 03, 2009 | 18.61 | 18.96 | 18.51 | 18.94 | 6,281,448 | +0.11(+0.61%) |
Nov 02, 2009 | 18.30 | 18.87 | 18.13 | 18.83 | 8,066,694 | +0.80(+4.45%) |
Oct 30, 2009 | 18.74 | 19.27 | 18.03 | 18.03 | 23,699,224 | +0.58(+3.31%) |
Oct 29, 2009 | 17.12 | 17.63 | 17.02 | 17.45 | 5,915,539 | +0.47(+2.77%) |
Oct 28, 2009 | 17.47 | 17.67 | 16.96 | 16.98 | 4,510,003 | -0.50(-2.89%) |
Oct 27, 2009 | 17.67 | 17.89 | 17.45 | 17.48 | 3,627,480 | -0.19(-1.06%) |
Oct 26, 2009 | 17.85 | 18.27 | 17.60 | 17.67 | 2,881,378 | -0.14(-0.81%) |
Oct 23, 2009 | 17.84 | 17.86 | 17.71 | 17.82 | 2,428,160 | -0.32(-1.75%) |
Oct 22, 2009 | 18.08 | 18.26 | 17.87 | 18.13 | 3,073,340 | +0.18(+1.02%) |
Oct 21, 2009 | 17.67 | 18.32 | 17.67 | 17.95 | 6,453,994 | +0.17(+0.98%) |
Oct 20, 2009 | 17.60 | 17.79 | 17.59 | 17.78 | 3,211,245 | +0.09(+0.50%) |
Oct 19, 2009 | 17.74 | 17.81 | 17.48 | 17.69 | 3,894,341 | +0.25(+1.43%) |
Oct 16, 2009 | 17.59 | 18.07 | 17.33 | 17.44 | 11,693,845 | +0.84(+5.09%) |
Oct 15, 2009 | 16.42 | 16.60 | 16.19 | 16.59 | 1,638,983 | +0.12(+0.72%) |
Oct 14, 2009 | 16.44 | 16.54 | 16.28 | 16.48 | 2,372,016 | +0.14(+0.83%) |
Oct 13, 2009 | 16.36 | 16.46 | 16.21 | 16.34 | 3,022,046 | -0.09(-0.54%) |
Oct 12, 2009 | 16.55 | 16.73 | 16.39 | 16.43 | 4,550,349 | -0.40(-2.39%) |
Oct 09, 2009 | 16.76 | 16.85 | 16.61 | 16.83 | 2,103,062 | +0.06(+0.38%) |
Oct 08, 2009 | 16.47 | 16.93 | 16.44 | 16.77 | 4,917,920 | +0.41(+2.52%) |
Oct 07, 2009 | 15.97 | 16.37 | 15.96 | 16.36 | 5,568,506 | +0.70(+4.44%) |
Oct 06, 2009 | 15.62 | 15.93 | 15.61 | 15.66 | 3,610,188 | +0.10(+0.63%) |
Oct 05, 2009 | 15.42 | 15.60 | 15.27 | 15.56 | 3,321,949 | +0.15(+0.96%) |
Oct 02, 2009 | 15.17 | 15.54 | 15.10 | 15.41 | 4,044,684 | +0.17(+1.11%) |