Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.37 | 20.24 | 20.24 | 20.24 | 1,470,322 | -0.12(-0.59%) |
Dec 30, 2009 | 20.25 | 20.36 | 20.22 | 20.36 | 1,834,005 | +0.02(+0.12%) |
Dec 29, 2009 | 20.46 | 20.50 | 20.22 | 20.34 | 1,531,656 | -0.01(-0.05%) |
Dec 28, 2009 | 20.22 | 20.35 | 20.22 | 20.35 | 1,466,594 | +0.09(+0.43%) |
Dec 24, 2009 | 20.15 | 20.29 | 20.14 | 20.26 | 576,293 | +0.10(+0.48%) |
Dec 23, 2009 | 20.34 | 20.35 | 20.08 | 20.16 | 2,081,198 | -0.11(-0.52%) |
Dec 22, 2009 | 20.33 | 20.40 | 20.23 | 20.27 | 1,695,798 | +0.23(+1.15%) |
Dec 21, 2009 | 20.08 | 20.15 | 19.98 | 20.04 | 5,887,669 | +0.01(+0.07%) |
Dec 18, 2009 | 20.15 | 20.15 | 19.92 | 20.03 | 3,539,516 | -0.07(-0.36%) |
Dec 17, 2009 | 20.32 | 20.32 | 20.00 | 20.10 | 2,846,810 | -0.58(-2.83%) |
Dec 16, 2009 | 20.64 | 20.72 | 20.50 | 20.68 | 1,885,237 | +0.16(+0.77%) |
Dec 15, 2009 | 20.41 | 20.55 | 20.38 | 20.52 | 2,376,966 | -0.03(-0.16%) |
Dec 14, 2009 | 20.68 | 20.69 | 20.54 | 20.56 | 2,902,489 | +0.32(+1.59%) |
Dec 11, 2009 | 20.32 | 20.36 | 20.19 | 20.24 | 1,755,022 | +0.09(+0.43%) |
Dec 10, 2009 | 20.14 | 20.21 | 20.08 | 20.15 | 1,988,199 | +0.23(+1.13%) |
Dec 09, 2009 | 20.08 | 20.10 | 19.79 | 19.92 | 3,499,160 | -0.22(-1.09%) |
Dec 08, 2009 | 20.30 | 20.32 | 20.12 | 20.15 | 2,011,371 | -0.28(-1.38%) |
Dec 07, 2009 | 20.38 | 20.54 | 20.36 | 20.43 | 1,739,856 | -0.05(-0.26%) |
Dec 04, 2009 | 20.80 | 20.83 | 20.45 | 20.48 | 3,963,361 | +0.15(+0.73%) |
Dec 03, 2009 | 20.41 | 20.46 | 20.30 | 20.33 | 3,238,802 | +0.03(+0.14%) |
Dec 02, 2009 | 20.47 | 20.50 | 20.30 | 20.30 | 3,862,889 | -0.01(-0.07%) |
Dec 01, 2009 | 20.30 | 20.36 | 20.22 | 20.32 | 4,706,872 | +0.45(+2.27%) |
Nov 30, 2009 | 19.84 | 19.98 | 19.73 | 19.87 | 4,545,038 | -0.38(-1.87%) |
Nov 27, 2009 | 19.91 | 20.31 | 19.90 | 20.25 | 1,691,371 | -0.30(-1.45%) |
Nov 25, 2009 | 20.57 | 20.59 | 20.43 | 20.54 | 3,563,863 | +0.29(+1.42%) |
Nov 24, 2009 | 20.25 | 20.35 | 20.17 | 20.26 | 4,750,541 | +0.07(+0.33%) |
Nov 23, 2009 | 20.35 | 20.46 | 20.11 | 20.19 | 4,911,306 | +0.29(+1.47%) |
Nov 20, 2009 | 19.62 | 19.91 | 19.61 | 19.90 | 2,430,162 | +0.03(+0.14%) |
Nov 19, 2009 | 19.90 | 19.90 | 19.67 | 19.87 | 2,700,389 | -0.13(-0.67%) |
Nov 18, 2009 | 20.09 | 20.10 | 19.93 | 20.00 | 3,290,739 | -0.04(-0.19%) |
Nov 17, 2009 | 19.97 | 20.07 | 19.94 | 20.04 | 3,269,999 | -0.03(-0.17%) |
Nov 16, 2009 | 19.98 | 20.14 | 19.93 | 20.07 | 4,282,912 | +0.22(+1.11%) |
Nov 13, 2009 | 19.93 | 19.99 | 19.78 | 19.85 | 4,606,504 | -0.01(-0.05%) |
Nov 12, 2009 | 20.01 | 20.03 | 19.82 | 19.86 | 4,965,537 | +0.11(+0.56%) |
Nov 11, 2009 | 19.84 | 19.91 | 19.70 | 19.75 | 4,621,510 | -0.06(-0.29%) |
Nov 10, 2009 | 19.78 | 19.83 | 19.73 | 19.81 | 2,621,872 | -0.01(-0.05%) |
Nov 09, 2009 | 19.71 | 19.85 | 19.63 | 19.82 | 2,264,999 | +0.41(+2.10%) |
Nov 06, 2009 | 19.09 | 19.41 | 19.08 | 19.41 | 2,984,766 | +0.03(+0.15%) |
Nov 05, 2009 | 19.33 | 19.45 | 19.28 | 19.38 | 2,236,271 | +0.08(+0.40%) |
Nov 04, 2009 | 19.17 | 19.44 | 19.16 | 19.31 | 2,956,700 | +0.17(+0.88%) |
Nov 03, 2009 | 18.91 | 19.14 | 18.87 | 19.14 | 4,976,771 | -0.13(-0.66%) |
Nov 02, 2009 | 19.14 | 19.35 | 19.12 | 19.27 | 4,991,938 | -0.21(-1.09%) |
Oct 30, 2009 | 19.70 | 19.77 | 19.32 | 19.48 | 4,351,267 | -0.12(-0.60%) |
Oct 29, 2009 | 19.33 | 19.70 | 19.28 | 19.60 | 3,716,065 | +0.37(+1.94%) |
Oct 28, 2009 | 19.26 | 19.45 | 19.21 | 19.22 | 3,226,205 | -0.12(-0.61%) |
Oct 27, 2009 | 19.52 | 19.59 | 19.31 | 19.34 | 3,207,510 | +0.27(+1.39%) |
Oct 26, 2009 | 19.06 | 19.29 | 18.93 | 19.08 | 6,302,486 | +0.03(+0.17%) |
Oct 23, 2009 | 19.05 | 19.07 | 18.97 | 19.04 | 4,083,711 | -0.62(-3.13%) |
Oct 22, 2009 | 19.61 | 19.70 | 19.50 | 19.66 | 2,445,938 | -0.02(-0.12%) |
Oct 21, 2009 | 19.79 | 19.96 | 19.67 | 19.68 | 3,048,067 | -0.00(-0.02%) |
Oct 20, 2009 | 19.66 | 19.72 | 19.62 | 19.69 | 2,020,803 | -0.15(-0.74%) |
Oct 19, 2009 | 19.67 | 19.92 | 19.63 | 19.83 | 2,155,875 | +0.34(+1.72%) |
Oct 16, 2009 | 19.47 | 19.57 | 19.40 | 19.50 | 2,892,504 | -0.04(-0.19%) |
Oct 15, 2009 | 19.51 | 19.61 | 19.46 | 19.54 | 4,908,927 | +0.45(+2.38%) |
Oct 14, 2009 | 19.12 | 19.13 | 18.96 | 19.08 | 3,108,613 | +0.30(+1.59%) |
Oct 13, 2009 | 18.84 | 18.88 | 18.59 | 18.78 | 4,516,919 | -0.04(-0.23%) |
Oct 12, 2009 | 18.92 | 18.93 | 18.78 | 18.83 | 2,118,241 | +0.05(+0.28%) |
Oct 09, 2009 | 18.76 | 18.80 | 18.68 | 18.77 | 3,009,261 | +0.04(+0.23%) |
Oct 08, 2009 | 18.79 | 18.85 | 18.69 | 18.73 | 3,198,018 | +0.12(+0.66%) |
Oct 07, 2009 | 18.61 | 18.66 | 18.52 | 18.61 | 2,091,485 | +0.03(+0.15%) |
Oct 06, 2009 | 18.54 | 18.68 | 18.51 | 18.58 | 2,633,364 | +0.19(+1.03%) |
Oct 05, 2009 | 18.25 | 18.46 | 18.20 | 18.39 | 2,079,570 | +0.07(+0.36%) |
Oct 02, 2009 | 18.15 | 18.40 | 18.13 | 18.33 | 1,834,792 | -0.01(-0.08%) |