Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.30 | 21.01 | 21.01 | 21.01 | 2,134,579 | -0.33(-1.56%) |
Dec 30, 2009 | 21.41 | 21.54 | 21.30 | 21.35 | 1,568,911 | -0.08(-0.37%) |
Dec 29, 2009 | 21.56 | 21.61 | 21.41 | 21.42 | 2,647,557 | -0.19(-0.87%) |
Dec 28, 2009 | 21.64 | 21.69 | 21.50 | 21.61 | 2,252,586 | +0.06(+0.28%) |
Dec 24, 2009 | 21.39 | 21.55 | 21.35 | 21.55 | 788,500 | +0.22(+1.05%) |
Dec 23, 2009 | 21.36 | 21.41 | 21.21 | 21.33 | 2,500,940 | +0.05(+0.23%) |
Dec 22, 2009 | 21.53 | 21.68 | 21.23 | 21.28 | 3,489,033 | -0.21(-0.96%) |
Dec 21, 2009 | 21.47 | 21.61 | 21.39 | 21.49 | 2,402,437 | +0.12(+0.57%) |
Dec 18, 2009 | 21.50 | 21.59 | 21.11 | 21.36 | 5,988,969 | -0.04(-0.20%) |
Dec 17, 2009 | 21.41 | 21.49 | 21.25 | 21.41 | 4,457,699 | -0.11(-0.53%) |
Dec 16, 2009 | 21.39 | 21.77 | 21.39 | 21.52 | 4,625,147 | -0.30(-1.38%) |
Dec 15, 2009 | 21.79 | 21.92 | 21.72 | 21.82 | 2,477,936 | -0.16(-0.74%) |
Dec 14, 2009 | 22.04 | 22.04 | 21.85 | 21.99 | 3,318,841 | +0.09(+0.41%) |
Dec 11, 2009 | 21.44 | 21.93 | 21.36 | 21.90 | 3,745,339 | +0.45(+2.08%) |
Dec 10, 2009 | 21.26 | 21.45 | 21.17 | 21.45 | 3,036,867 | +0.32(+1.52%) |
Dec 09, 2009 | 21.00 | 21.13 | 20.87 | 21.13 | 2,807,585 | +0.09(+0.43%) |
Dec 08, 2009 | 21.12 | 21.16 | 20.86 | 21.04 | 3,177,153 | -0.10(-0.49%) |
Dec 07, 2009 | 21.00 | 21.36 | 21.00 | 21.14 | 2,392,756 | +0.09(+0.43%) |
Dec 04, 2009 | 21.30 | 21.47 | 20.81 | 21.05 | 3,491,225 | -0.12(-0.57%) |
Dec 03, 2009 | 21.25 | 21.45 | 21.12 | 21.17 | 3,703,844 | -0.08(-0.40%) |
Dec 02, 2009 | 20.95 | 21.26 | 20.91 | 21.26 | 3,951,085 | +0.35(+1.68%) |
Dec 01, 2009 | 20.71 | 20.93 | 20.71 | 20.91 | 5,242,434 | +0.33(+1.62%) |
Nov 30, 2009 | 20.42 | 20.59 | 20.31 | 20.57 | 3,090,309 | +0.14(+0.71%) |
Nov 27, 2009 | 20.42 | 20.54 | 20.25 | 20.43 | 2,123,316 | -0.32(-1.54%) |
Nov 25, 2009 | 20.60 | 20.81 | 20.58 | 20.75 | 2,008,648 | +0.15(+0.73%) |
Nov 24, 2009 | 20.42 | 20.64 | 20.39 | 20.60 | 4,326,094 | +0.21(+1.01%) |
Nov 23, 2009 | 20.05 | 20.43 | 20.05 | 20.39 | 3,175,665 | +0.43(+2.15%) |
Nov 20, 2009 | 19.84 | 20.02 | 19.84 | 19.96 | 3,384,640 | +0.08(+0.40%) |
Nov 19, 2009 | 20.13 | 20.25 | 19.83 | 19.88 | 3,440,185 | -0.30(-1.47%) |
Nov 18, 2009 | 20.20 | 20.35 | 20.16 | 20.18 | 2,029,022 | -0.10(-0.48%) |
Nov 17, 2009 | 20.27 | 20.33 | 20.20 | 20.28 | 2,163,810 | -0.02(-0.12%) |
Nov 16, 2009 | 20.26 | 20.52 | 20.19 | 20.30 | 4,073,864 | +0.17(+0.84%) |
Nov 13, 2009 | 20.14 | 20.33 | 20.01 | 20.13 | 4,468,534 | +0.05(+0.24%) |
Nov 12, 2009 | 20.40 | 20.48 | 20.02 | 20.08 | 4,041,859 | -0.41(-2.00%) |
Nov 11, 2009 | 20.70 | 20.78 | 20.36 | 20.49 | 4,036,109 | -0.16(-0.79%) |
Nov 10, 2009 | 20.41 | 20.70 | 20.41 | 20.66 | 4,420,991 | +0.19(+0.95%) |
Nov 09, 2009 | 20.12 | 20.51 | 20.07 | 20.46 | 5,314,671 | +0.41(+2.05%) |
Nov 06, 2009 | 19.39 | 20.13 | 19.34 | 20.05 | 6,536,585 | +0.61(+3.14%) |
Nov 05, 2009 | 19.24 | 19.50 | 19.24 | 19.44 | 3,355,901 | +0.28(+1.48%) |
Nov 04, 2009 | 19.18 | 19.45 | 19.10 | 19.16 | 3,127,226 | +0.05(+0.25%) |
Nov 03, 2009 | 19.23 | 19.28 | 19.03 | 19.11 | 3,015,147 | -0.16(-0.81%) |
Nov 02, 2009 | 19.27 | 19.41 | 18.98 | 19.27 | 4,508,668 | +0.04(+0.22%) |
Oct 30, 2009 | 19.38 | 19.50 | 19.06 | 19.23 | 4,985,495 | -0.18(-0.93%) |
Oct 29, 2009 | 19.37 | 19.45 | 19.21 | 19.41 | 3,578,094 | +0.11(+0.56%) |
Oct 28, 2009 | 19.47 | 19.68 | 19.28 | 19.30 | 3,842,739 | -0.25(-1.27%) |
Oct 27, 2009 | 19.64 | 19.87 | 19.52 | 19.55 | 3,821,334 | -0.02(-0.09%) |
Oct 26, 2009 | 19.78 | 20.06 | 19.45 | 19.56 | 3,228,842 | -0.16(-0.80%) |
Oct 23, 2009 | 19.82 | 19.87 | 19.66 | 19.72 | 2,668,333 | -0.33(-1.66%) |
Oct 22, 2009 | 20.00 | 20.10 | 19.73 | 20.05 | 3,669,047 | +0.07(+0.33%) |
Oct 21, 2009 | 20.02 | 20.31 | 19.94 | 19.99 | 3,950,109 | -0.04(-0.18%) |
Oct 20, 2009 | 20.07 | 20.10 | 19.96 | 20.02 | 3,190,366 | -0.45(-2.21%) |
Oct 19, 2009 | 20.24 | 20.55 | 20.17 | 20.48 | 2,103,074 | +0.24(+1.16%) |
Oct 16, 2009 | 20.10 | 20.33 | 19.96 | 20.24 | 3,105,137 | +0.03(+0.15%) |
Oct 15, 2009 | 19.89 | 20.23 | 19.87 | 20.21 | 2,986,706 | +0.24(+1.18%) |
Oct 14, 2009 | 19.99 | 20.08 | 19.88 | 19.97 | 4,099,842 | +0.14(+0.70%) |
Oct 13, 2009 | 20.14 | 20.19 | 19.81 | 19.84 | 3,256,469 | -0.39(-1.91%) |
Oct 12, 2009 | 20.11 | 20.29 | 20.04 | 20.22 | 2,454,442 | +0.22(+1.12%) |
Oct 09, 2009 | 19.93 | 20.11 | 19.90 | 20.00 | 2,838,337 | +0.03(+0.15%) |
Oct 08, 2009 | 19.93 | 20.10 | 19.79 | 19.97 | 3,500,963 | -0.16(-0.78%) |
Oct 07, 2009 | 20.18 | 20.19 | 19.97 | 20.13 | 2,449,526 | -0.10(-0.48%) |
Oct 06, 2009 | 19.91 | 20.29 | 19.88 | 20.22 | 3,507,989 | +0.36(+1.83%) |
Oct 05, 2009 | 19.68 | 19.86 | 19.49 | 19.86 | 5,110,606 | +0.21(+1.08%) |
Oct 02, 2009 | 19.79 | 19.79 | 19.57 | 19.65 | 3,521,472 | -0.29(-1.45%) |