Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.05 | 21.68 | 21.68 | 21.68 | 2,833,327 | -0.35(-1.61%) |
Dec 30, 2009 | 21.76 | 22.07 | 21.74 | 22.04 | 2,577,846 | +0.14(+0.66%) |
Dec 29, 2009 | 21.98 | 22.02 | 21.76 | 21.89 | 3,444,101 | -0.01(-0.07%) |
Dec 28, 2009 | 21.82 | 21.91 | 21.70 | 21.91 | 2,961,715 | +0.09(+0.40%) |
Dec 24, 2009 | 21.78 | 21.97 | 21.75 | 21.82 | 1,544,456 | +0.09(+0.40%) |
Dec 23, 2009 | 21.35 | 21.76 | 21.26 | 21.74 | 4,683,830 | +0.36(+1.69%) |
Dec 22, 2009 | 21.16 | 21.50 | 21.11 | 21.37 | 4,235,184 | +0.17(+0.82%) |
Dec 21, 2009 | 20.90 | 21.31 | 20.90 | 21.20 | 5,690,523 | +0.40(+1.91%) |
Dec 18, 2009 | 20.48 | 20.83 | 20.48 | 20.80 | 9,226,741 | +0.37(+1.80%) |
Dec 17, 2009 | 20.53 | 20.67 | 20.36 | 20.44 | 5,820,647 | -0.32(-1.56%) |
Dec 16, 2009 | 20.59 | 20.80 | 20.53 | 20.76 | 5,414,640 | +0.25(+1.23%) |
Dec 15, 2009 | 20.54 | 20.65 | 20.41 | 20.51 | 4,299,985 | -0.16(-0.77%) |
Dec 14, 2009 | 20.70 | 20.73 | 20.58 | 20.67 | 6,374,675 | +0.00(+0.00%) |
Dec 11, 2009 | 20.28 | 20.67 | 20.19 | 20.67 | 7,181,045 | +0.53(+2.62%) |
Dec 10, 2009 | 20.19 | 20.19 | 20.02 | 20.14 | 5,844,208 | +0.12(+0.58%) |
Dec 09, 2009 | 20.01 | 20.07 | 19.87 | 20.02 | 6,743,416 | +0.01(+0.04%) |
Dec 08, 2009 | 20.28 | 20.35 | 20.01 | 20.02 | 7,268,787 | -0.40(-1.94%) |
Dec 07, 2009 | 20.57 | 20.75 | 20.39 | 20.41 | 4,204,650 | -0.23(-1.12%) |
Dec 04, 2009 | 20.62 | 20.72 | 20.15 | 20.65 | 7,109,845 | +0.31(+1.53%) |
Dec 03, 2009 | 20.67 | 20.78 | 20.30 | 20.34 | 4,707,792 | -0.22(-1.09%) |
Dec 02, 2009 | 20.62 | 20.81 | 20.51 | 20.56 | 4,120,339 | -0.03(-0.14%) |
Dec 01, 2009 | 20.77 | 20.77 | 20.50 | 20.59 | 5,352,066 | +0.08(+0.39%) |
Nov 30, 2009 | 20.44 | 20.55 | 20.15 | 20.51 | 7,904,674 | +0.10(+0.50%) |
Nov 27, 2009 | 20.52 | 20.68 | 20.26 | 20.41 | 3,041,393 | -0.60(-2.85%) |
Nov 25, 2009 | 20.94 | 21.11 | 20.79 | 21.01 | 6,352,794 | -0.01(-0.07%) |
Nov 24, 2009 | 21.12 | 21.20 | 20.91 | 21.02 | 5,155,045 | -0.18(-0.85%) |
Nov 23, 2009 | 21.30 | 21.32 | 21.01 | 21.20 | 5,524,877 | +0.18(+0.86%) |
Nov 20, 2009 | 20.62 | 21.13 | 20.57 | 21.02 | 6,699,810 | +0.18(+0.87%) |
Nov 19, 2009 | 20.96 | 21.06 | 20.59 | 20.84 | 4,877,966 | -0.25(-1.16%) |
Nov 18, 2009 | 21.09 | 21.11 | 20.86 | 21.09 | 4,584,637 | +0.01(+0.03%) |
Nov 17, 2009 | 21.18 | 21.24 | 20.91 | 21.08 | 3,847,382 | -0.12(-0.58%) |
Nov 16, 2009 | 21.01 | 21.38 | 20.97 | 21.20 | 6,512,634 | +0.33(+1.59%) |
Nov 13, 2009 | 20.86 | 20.98 | 20.62 | 20.87 | 5,963,573 | +0.04(+0.17%) |
Nov 12, 2009 | 21.17 | 21.19 | 20.78 | 20.83 | 6,029,997 | -0.36(-1.70%) |
Nov 11, 2009 | 21.32 | 21.37 | 21.06 | 21.19 | 6,886,235 | +0.06(+0.27%) |
Nov 10, 2009 | 21.25 | 21.32 | 20.92 | 21.14 | 7,284,552 | -0.17(-0.78%) |
Nov 09, 2009 | 20.92 | 21.31 | 20.82 | 21.30 | 8,479,897 | +0.42(+2.00%) |
Nov 06, 2009 | 20.65 | 21.03 | 20.62 | 20.88 | 4,832,410 | +0.54(+2.66%) |
Nov 05, 2009 | 21.06 | 21.16 | 19.97 | 20.34 | 14,836,162 | -1.04(-4.86%) |
Nov 04, 2009 | 21.70 | 21.93 | 21.31 | 21.38 | 6,781,729 | -0.09(-0.40%) |
Nov 03, 2009 | 21.28 | 21.54 | 21.06 | 21.47 | 4,869,468 | +0.07(+0.34%) |
Nov 02, 2009 | 21.46 | 21.84 | 20.93 | 21.40 | 5,230,392 | +0.05(+0.24%) |
Oct 30, 2009 | 22.11 | 22.11 | 21.17 | 21.35 | 8,162,061 | -0.85(-3.84%) |
Oct 29, 2009 | 21.42 | 22.21 | 21.31 | 22.20 | 6,881,377 | +1.05(+4.98%) |
Oct 28, 2009 | 21.44 | 21.79 | 21.13 | 21.14 | 5,276,623 | -0.42(-1.94%) |
Oct 27, 2009 | 21.92 | 22.13 | 21.51 | 21.56 | 6,317,117 | -0.34(-1.55%) |
Oct 26, 2009 | 22.70 | 22.85 | 21.78 | 21.90 | 9,731,155 | -0.84(-3.68%) |
Oct 23, 2009 | 22.80 | 22.85 | 22.61 | 22.74 | 8,236,023 | -0.51(-2.20%) |
Oct 22, 2009 | 22.33 | 23.27 | 22.28 | 23.25 | 6,340,338 | +0.94(+4.21%) |
Oct 21, 2009 | 22.65 | 23.01 | 22.30 | 22.31 | 5,328,819 | -0.49(-2.15%) |
Oct 20, 2009 | 22.62 | 22.82 | 22.57 | 22.80 | 4,698,134 | -0.31(-1.34%) |
Oct 19, 2009 | 22.90 | 23.19 | 22.83 | 23.11 | 4,701,115 | +0.25(+1.10%) |
Oct 16, 2009 | 22.83 | 22.99 | 22.48 | 22.86 | 7,962,647 | -0.35(-1.49%) |
Oct 15, 2009 | 22.78 | 23.21 | 22.65 | 23.21 | 6,159,135 | +0.22(+0.94%) |
Oct 14, 2009 | 22.73 | 23.03 | 22.44 | 22.99 | 9,654,812 | +0.60(+2.68%) |
Oct 13, 2009 | 22.78 | 22.78 | 22.14 | 22.39 | 7,471,646 | -0.46(-2.02%) |
Oct 12, 2009 | 22.90 | 23.16 | 22.71 | 22.85 | 5,029,750 | -0.19(-0.81%) |
Oct 09, 2009 | 22.74 | 23.05 | 22.61 | 23.04 | 4,111,596 | +0.32(+1.40%) |
Oct 08, 2009 | 22.80 | 22.98 | 22.62 | 22.72 | 5,068,255 | +0.07(+0.32%) |
Oct 07, 2009 | 22.39 | 22.65 | 22.21 | 22.65 | 4,133,333 | +0.14(+0.61%) |
Oct 06, 2009 | 22.59 | 22.74 | 22.20 | 22.52 | 6,740,120 | +0.04(+0.19%) |
Oct 05, 2009 | 22.42 | 22.50 | 22.07 | 22.47 | 5,656,135 | +0.27(+1.20%) |
Oct 02, 2009 | 21.63 | 22.56 | 21.50 | 22.20 | 7,133,355 | +0.26(+1.18%) |