Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.48 | 21.12 | 21.12 | 21.12 | 4,663,394 | -0.16(-0.73%) |
Dec 30, 2009 | 21.26 | 21.43 | 21.04 | 21.27 | 3,598,405 | -0.23(-1.06%) |
Dec 29, 2009 | 21.82 | 21.92 | 21.49 | 21.50 | 4,600,299 | -0.16(-0.75%) |
Dec 28, 2009 | 21.54 | 21.69 | 21.34 | 21.66 | 5,993,564 | +0.23(+1.06%) |
Dec 24, 2009 | 21.27 | 21.47 | 21.22 | 21.44 | 2,814,885 | +0.25(+1.16%) |
Dec 23, 2009 | 20.86 | 21.35 | 20.81 | 21.19 | 9,264,116 | +0.57(+2.76%) |
Dec 22, 2009 | 20.26 | 20.66 | 20.22 | 20.62 | 7,990,928 | +0.23(+1.14%) |
Dec 21, 2009 | 20.47 | 20.61 | 20.12 | 20.39 | 10,671,447 | +0.23(+1.16%) |
Dec 18, 2009 | 20.65 | 20.91 | 20.06 | 20.16 | 17,945,286 | -0.32(-1.58%) |
Dec 17, 2009 | 21.08 | 21.21 | 20.46 | 20.48 | 11,263,356 | -0.97(-4.54%) |
Dec 16, 2009 | 21.23 | 21.65 | 21.15 | 21.45 | 7,595,620 | +0.46(+2.19%) |
Dec 15, 2009 | 20.90 | 21.20 | 20.82 | 20.99 | 6,106,829 | +0.13(+0.60%) |
Dec 14, 2009 | 20.73 | 20.93 | 20.53 | 20.87 | 7,496,455 | +0.37(+1.81%) |
Dec 11, 2009 | 21.02 | 21.14 | 20.33 | 20.50 | 9,202,432 | -0.43(-2.06%) |
Dec 10, 2009 | 20.45 | 20.98 | 20.39 | 20.93 | 12,542,523 | +0.74(+3.67%) |
Dec 09, 2009 | 20.56 | 20.57 | 19.96 | 20.19 | 13,375,266 | -0.08(-0.38%) |
Dec 08, 2009 | 20.64 | 20.70 | 20.10 | 20.26 | 13,034,218 | -0.63(-3.01%) |
Dec 07, 2009 | 21.43 | 21.54 | 20.83 | 20.89 | 13,806,797 | -0.57(-2.65%) |
Dec 04, 2009 | 22.40 | 22.61 | 21.19 | 21.46 | 14,208,912 | -0.69(-3.11%) |
Dec 03, 2009 | 22.11 | 22.40 | 22.06 | 22.15 | 12,236,492 | -0.10(-0.43%) |
Dec 02, 2009 | 22.43 | 22.53 | 22.13 | 22.24 | 9,289,360 | -0.16(-0.72%) |
Dec 01, 2009 | 21.99 | 22.51 | 21.91 | 22.40 | 8,878,529 | +0.75(+3.45%) |
Nov 30, 2009 | 21.33 | 21.83 | 21.32 | 21.66 | 7,318,575 | +0.13(+0.61%) |
Nov 27, 2009 | 20.95 | 21.58 | 20.63 | 21.52 | 9,055,458 | -0.75(-3.36%) |
Nov 25, 2009 | 22.14 | 22.35 | 21.92 | 22.27 | 9,005,687 | +0.32(+1.47%) |
Nov 24, 2009 | 21.83 | 22.04 | 21.72 | 21.95 | 10,463,436 | +0.02(+0.08%) |
Nov 23, 2009 | 21.98 | 22.25 | 21.71 | 21.93 | 11,725,524 | +0.65(+3.03%) |
Nov 20, 2009 | 21.17 | 21.36 | 21.10 | 21.29 | 8,021,194 | -0.20(-0.92%) |
Nov 19, 2009 | 21.54 | 21.73 | 21.12 | 21.48 | 7,831,843 | -0.36(-1.64%) |
Nov 18, 2009 | 22.30 | 22.35 | 21.73 | 21.84 | 9,121,144 | -0.27(-1.22%) |
Nov 17, 2009 | 21.60 | 22.15 | 21.47 | 22.11 | 10,388,577 | +0.40(+1.85%) |
Nov 16, 2009 | 21.31 | 21.93 | 21.21 | 21.71 | 11,960,392 | +0.75(+3.57%) |
Nov 13, 2009 | 20.87 | 21.21 | 20.64 | 20.96 | 13,641,709 | +0.38(+1.83%) |
Nov 12, 2009 | 20.79 | 20.96 | 20.48 | 20.59 | 13,073,597 | -0.38(-1.83%) |
Nov 11, 2009 | 21.30 | 21.44 | 20.87 | 20.97 | 11,251,600 | -0.08(-0.37%) |
Nov 10, 2009 | 21.08 | 21.18 | 20.70 | 21.05 | 12,395,119 | -0.01(-0.03%) |
Nov 09, 2009 | 20.48 | 21.13 | 20.33 | 21.05 | 15,192,572 | +1.35(+6.86%) |
Nov 06, 2009 | 19.50 | 20.37 | 19.46 | 19.70 | 17,579,542 | +0.04(+0.18%) |
Nov 05, 2009 | 19.89 | 19.95 | 19.49 | 19.66 | 18,978,932 | -0.05(-0.24%) |
Nov 04, 2009 | 19.95 | 20.11 | 19.69 | 19.71 | 23,472,102 | +0.16(+0.80%) |
Nov 03, 2009 | 19.38 | 19.74 | 19.25 | 19.56 | 22,494,168 | -0.16(-0.82%) |
Nov 02, 2009 | 19.96 | 20.29 | 19.38 | 19.72 | 12,915,245 | -0.03(-0.15%) |
Oct 30, 2009 | 20.43 | 20.47 | 19.44 | 19.75 | 18,966,926 | -0.92(-4.46%) |
Oct 29, 2009 | 20.42 | 20.98 | 20.19 | 20.67 | 12,208,222 | +0.77(+3.88%) |
Oct 28, 2009 | 20.47 | 20.54 | 19.89 | 19.90 | 16,407,510 | -0.99(-4.73%) |
Oct 27, 2009 | 21.12 | 21.24 | 20.59 | 20.89 | 14,188,356 | -0.27(-1.27%) |
Oct 26, 2009 | 22.01 | 22.29 | 21.02 | 21.15 | 11,819,801 | -0.72(-3.28%) |
Oct 23, 2009 | 22.19 | 22.29 | 21.73 | 21.87 | 11,265,961 | -0.48(-2.14%) |
Oct 22, 2009 | 22.46 | 22.57 | 22.01 | 22.35 | 11,379,831 | -0.32(-1.40%) |
Oct 21, 2009 | 22.36 | 23.27 | 22.34 | 22.67 | 12,107,470 | -0.03(-0.13%) |
Oct 20, 2009 | 22.50 | 22.85 | 22.49 | 22.70 | 9,963,257 | -0.68(-2.92%) |
Oct 19, 2009 | 23.13 | 23.58 | 23.03 | 23.38 | 9,427,148 | +0.34(+1.48%) |
Oct 16, 2009 | 23.06 | 23.12 | 22.59 | 23.04 | 13,040,535 | -0.30(-1.31%) |
Oct 15, 2009 | 23.33 | 23.70 | 23.07 | 23.34 | 15,045,442 | -0.15(-0.64%) |
Oct 14, 2009 | 22.94 | 23.58 | 22.94 | 23.49 | 17,278,650 | +1.16(+5.20%) |
Oct 13, 2009 | 22.12 | 22.52 | 21.73 | 22.33 | 12,520,835 | +0.05(+0.24%) |
Oct 12, 2009 | 22.19 | 22.41 | 21.81 | 22.28 | 9,069,003 | +0.77(+3.56%) |
Oct 09, 2009 | 21.30 | 21.57 | 21.14 | 21.51 | 6,900,634 | +0.13(+0.59%) |
Oct 08, 2009 | 20.86 | 21.46 | 20.68 | 21.39 | 11,931,809 | +0.71(+3.44%) |
Oct 07, 2009 | 20.66 | 20.75 | 20.30 | 20.68 | 11,999,571 | +0.11(+0.52%) |
Oct 06, 2009 | 20.52 | 20.74 | 20.33 | 20.57 | 10,599,800 | +0.69(+3.49%) |
Oct 05, 2009 | 19.56 | 19.97 | 19.49 | 19.87 | 9,642,135 | +0.34(+1.75%) |
Oct 02, 2009 | 19.29 | 19.77 | 19.04 | 19.53 | 9,944,383 | -0.17(-0.88%) |