Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.93 | 21.58 | 21.58 | 21.58 | 2,847,659 | -0.35(-1.60%) |
Dec 30, 2009 | 21.65 | 21.96 | 21.63 | 21.93 | 2,590,885 | +0.14(+0.66%) |
Dec 29, 2009 | 21.87 | 21.91 | 21.65 | 21.78 | 3,461,523 | -0.01(-0.07%) |
Dec 28, 2009 | 21.71 | 21.80 | 21.59 | 21.80 | 2,976,697 | +0.09(+0.40%) |
Dec 24, 2009 | 21.67 | 21.86 | 21.64 | 21.71 | 1,552,268 | +0.09(+0.40%) |
Dec 23, 2009 | 21.25 | 21.65 | 21.15 | 21.63 | 4,707,522 | +0.36(+1.69%) |
Dec 22, 2009 | 21.05 | 21.40 | 21.01 | 21.27 | 4,256,606 | +0.17(+0.82%) |
Dec 21, 2009 | 20.79 | 21.20 | 20.79 | 21.09 | 5,719,308 | +0.40(+1.91%) |
Dec 18, 2009 | 20.38 | 20.73 | 20.38 | 20.70 | 9,273,413 | +0.37(+1.80%) |
Dec 17, 2009 | 20.43 | 20.57 | 20.26 | 20.33 | 5,850,090 | -0.32(-1.57%) |
Dec 16, 2009 | 20.49 | 20.69 | 20.43 | 20.66 | 5,442,029 | +0.25(+1.23%) |
Dec 15, 2009 | 20.43 | 20.55 | 20.30 | 20.41 | 4,321,735 | -0.16(-0.77%) |
Dec 14, 2009 | 20.59 | 20.62 | 20.48 | 20.56 | 6,406,920 | +0.00(+0.00%) |
Dec 11, 2009 | 20.18 | 20.56 | 20.09 | 20.56 | 7,217,369 | +0.52(+2.62%) |
Dec 10, 2009 | 20.09 | 20.09 | 19.92 | 20.04 | 5,873,770 | +0.11(+0.58%) |
Dec 09, 2009 | 19.91 | 19.97 | 19.77 | 19.92 | 6,777,526 | +0.01(+0.04%) |
Dec 08, 2009 | 20.18 | 20.25 | 19.91 | 19.92 | 7,305,555 | -0.40(-1.94%) |
Dec 07, 2009 | 20.46 | 20.64 | 20.28 | 20.31 | 4,225,919 | -0.23(-1.12%) |
Dec 04, 2009 | 20.51 | 20.61 | 20.05 | 20.54 | 7,145,809 | +0.31(+1.53%) |
Dec 03, 2009 | 20.56 | 20.68 | 20.20 | 20.23 | 4,731,606 | -0.22(-1.09%) |
Dec 02, 2009 | 20.51 | 20.71 | 20.41 | 20.46 | 4,141,181 | -0.03(-0.14%) |
Dec 01, 2009 | 20.66 | 20.66 | 20.40 | 20.48 | 5,379,138 | +0.08(+0.39%) |
Nov 30, 2009 | 20.34 | 20.45 | 20.05 | 20.41 | 7,944,659 | +0.10(+0.50%) |
Nov 27, 2009 | 20.41 | 20.58 | 20.16 | 20.30 | 3,056,777 | -0.60(-2.85%) |
Nov 25, 2009 | 20.84 | 21.01 | 20.69 | 20.90 | 6,384,929 | -0.01(-0.07%) |
Nov 24, 2009 | 21.02 | 21.09 | 20.81 | 20.92 | 5,181,120 | -0.18(-0.85%) |
Nov 23, 2009 | 21.19 | 21.22 | 20.90 | 21.09 | 5,552,824 | +0.18(+0.86%) |
Nov 20, 2009 | 20.51 | 21.02 | 20.47 | 20.92 | 6,733,700 | +0.18(+0.87%) |
Nov 19, 2009 | 20.85 | 20.96 | 20.48 | 20.74 | 4,902,641 | -0.24(-1.16%) |
Nov 18, 2009 | 20.98 | 21.00 | 20.76 | 20.98 | 4,607,828 | +0.01(+0.03%) |
Nov 17, 2009 | 21.07 | 21.14 | 20.81 | 20.97 | 3,866,843 | -0.12(-0.58%) |
Nov 16, 2009 | 20.90 | 21.27 | 20.86 | 21.09 | 6,545,577 | +0.33(+1.59%) |
Nov 13, 2009 | 20.76 | 20.87 | 20.52 | 20.76 | 5,993,739 | +0.04(+0.17%) |
Nov 12, 2009 | 21.07 | 21.08 | 20.68 | 20.73 | 6,060,499 | -0.36(-1.70%) |
Nov 11, 2009 | 21.21 | 21.26 | 20.96 | 21.09 | 6,921,068 | +0.06(+0.27%) |
Nov 10, 2009 | 21.14 | 21.21 | 20.81 | 21.03 | 7,321,400 | -0.17(-0.78%) |
Nov 09, 2009 | 20.81 | 21.20 | 20.71 | 21.20 | 8,522,791 | +0.42(+2.00%) |
Nov 06, 2009 | 20.54 | 20.92 | 20.52 | 20.78 | 4,856,854 | +0.54(+2.66%) |
Nov 05, 2009 | 20.95 | 21.05 | 19.87 | 20.24 | 14,911,208 | -1.03(-4.86%) |
Nov 04, 2009 | 21.59 | 21.82 | 21.20 | 21.27 | 6,816,033 | -0.09(-0.40%) |
Nov 03, 2009 | 21.17 | 21.43 | 20.95 | 21.36 | 4,894,099 | +0.07(+0.34%) |
Nov 02, 2009 | 21.35 | 21.73 | 20.83 | 21.29 | 5,256,849 | +0.05(+0.24%) |
Oct 30, 2009 | 22.00 | 22.00 | 21.06 | 21.24 | 8,203,347 | -0.85(-3.84%) |
Oct 29, 2009 | 21.31 | 22.10 | 21.20 | 22.09 | 6,916,185 | +1.05(+4.98%) |
Oct 28, 2009 | 21.33 | 21.68 | 21.02 | 21.04 | 5,303,314 | -0.42(-1.94%) |
Oct 27, 2009 | 21.81 | 22.01 | 21.40 | 21.45 | 6,349,071 | -0.34(-1.55%) |
Oct 26, 2009 | 22.58 | 22.74 | 21.67 | 21.79 | 9,780,378 | -0.83(-3.68%) |
Oct 23, 2009 | 22.68 | 22.73 | 22.50 | 22.62 | 8,277,683 | -0.51(-2.20%) |
Oct 22, 2009 | 22.22 | 23.15 | 22.17 | 23.13 | 6,372,409 | +0.93(+4.21%) |
Oct 21, 2009 | 22.53 | 22.90 | 22.19 | 22.20 | 5,355,774 | -0.49(-2.15%) |
Oct 20, 2009 | 22.50 | 22.70 | 22.46 | 22.69 | 4,721,899 | -0.31(-1.34%) |
Oct 19, 2009 | 22.78 | 23.07 | 22.71 | 23.00 | 4,724,895 | +0.25(+1.11%) |
Oct 16, 2009 | 22.72 | 22.88 | 22.37 | 22.75 | 8,002,925 | -0.34(-1.49%) |
Oct 15, 2009 | 22.66 | 23.09 | 22.53 | 23.09 | 6,190,290 | +0.22(+0.94%) |
Oct 14, 2009 | 22.62 | 22.92 | 22.33 | 22.88 | 9,703,649 | +0.60(+2.68%) |
Oct 13, 2009 | 22.67 | 22.67 | 22.03 | 22.28 | 7,509,440 | -0.46(-2.02%) |
Oct 12, 2009 | 22.78 | 23.04 | 22.60 | 22.74 | 5,055,192 | -0.19(-0.81%) |
Oct 09, 2009 | 22.62 | 22.93 | 22.50 | 22.93 | 4,132,394 | +0.32(+1.40%) |
Oct 08, 2009 | 22.69 | 22.86 | 22.51 | 22.61 | 5,093,892 | +0.07(+0.32%) |
Oct 07, 2009 | 22.28 | 22.54 | 22.10 | 22.54 | 4,154,241 | +0.14(+0.61%) |
Oct 06, 2009 | 22.47 | 22.62 | 22.09 | 22.40 | 6,774,214 | +0.04(+0.19%) |
Oct 05, 2009 | 22.31 | 22.39 | 21.96 | 22.36 | 5,684,745 | +0.27(+1.20%) |
Oct 02, 2009 | 21.53 | 22.45 | 21.40 | 22.09 | 7,169,438 | +0.26(+1.18%) |