Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.40 | 21.03 | 21.03 | 21.03 | 3,058,177 | -0.37(-1.73%) |
Dec 30, 2009 | 21.08 | 21.46 | 21.01 | 21.40 | 4,208,170 | +0.24(+1.16%) |
Dec 29, 2009 | 21.14 | 21.25 | 21.02 | 21.16 | 2,856,670 | +0.02(+0.11%) |
Dec 28, 2009 | 20.92 | 21.17 | 20.82 | 21.13 | 3,763,979 | +0.29(+1.40%) |
Dec 24, 2009 | 20.64 | 20.93 | 20.64 | 20.84 | 1,310,358 | +0.17(+0.80%) |
Dec 23, 2009 | 20.91 | 21.05 | 20.64 | 20.68 | 4,167,901 | -0.14(-0.68%) |
Dec 22, 2009 | 20.83 | 21.05 | 20.64 | 20.82 | 3,754,300 | -0.14(-0.68%) |
Dec 21, 2009 | 20.65 | 20.98 | 20.62 | 20.96 | 5,504,962 | +0.38(+1.84%) |
Dec 18, 2009 | 20.25 | 20.61 | 20.12 | 20.58 | 10,710,031 | +0.47(+2.31%) |
Dec 17, 2009 | 20.68 | 20.68 | 19.98 | 20.12 | 15,345,146 | -0.93(-4.42%) |
Dec 16, 2009 | 21.02 | 21.13 | 20.76 | 21.05 | 8,248,410 | +0.16(+0.76%) |
Dec 15, 2009 | 20.91 | 21.02 | 20.68 | 20.89 | 7,046,576 | -0.19(-0.90%) |
Dec 14, 2009 | 21.08 | 21.14 | 20.89 | 21.08 | 7,491,145 | -0.04(-0.19%) |
Dec 11, 2009 | 21.40 | 21.53 | 20.91 | 21.12 | 4,624,166 | -0.17(-0.81%) |
Dec 10, 2009 | 21.61 | 21.69 | 21.06 | 21.29 | 8,819,072 | -0.23(-1.06%) |
Dec 09, 2009 | 21.38 | 21.53 | 21.09 | 21.52 | 9,008,832 | +0.09(+0.40%) |
Dec 08, 2009 | 21.34 | 21.54 | 21.12 | 21.43 | 7,152,446 | -0.13(-0.62%) |
Dec 07, 2009 | 21.23 | 21.69 | 21.02 | 21.57 | 7,664,235 | +0.02(+0.07%) |
Dec 04, 2009 | 21.69 | 22.00 | 21.33 | 21.55 | 8,201,024 | +0.32(+1.52%) |
Dec 03, 2009 | 21.20 | 21.54 | 21.17 | 21.23 | 7,643,923 | +0.09(+0.45%) |
Dec 02, 2009 | 21.20 | 21.58 | 21.03 | 21.13 | 4,804,004 | +0.01(+0.04%) |
Dec 01, 2009 | 20.75 | 21.41 | 20.67 | 21.13 | 9,014,227 | +0.52(+2.53%) |
Nov 30, 2009 | 20.25 | 20.63 | 20.17 | 20.61 | 8,435,990 | +0.36(+1.79%) |
Nov 27, 2009 | 20.08 | 20.36 | 19.93 | 20.24 | 2,868,522 | -0.43(-2.06%) |
Nov 25, 2009 | 20.53 | 20.72 | 20.46 | 20.67 | 7,203,490 | +0.13(+0.65%) |
Nov 24, 2009 | 20.58 | 20.58 | 20.31 | 20.53 | 10,213,526 | -0.02(-0.11%) |
Nov 23, 2009 | 20.17 | 20.59 | 20.08 | 20.56 | 12,192,995 | +0.69(+3.45%) |
Nov 20, 2009 | 19.75 | 19.97 | 19.61 | 19.87 | 6,724,387 | -0.07(-0.36%) |
Nov 19, 2009 | 20.06 | 20.08 | 19.84 | 19.94 | 6,014,253 | -0.24(-1.21%) |
Nov 18, 2009 | 20.31 | 20.41 | 20.09 | 20.19 | 6,958,183 | -0.17(-0.81%) |
Nov 17, 2009 | 20.40 | 20.58 | 20.27 | 20.35 | 7,070,477 | -0.12(-0.58%) |
Nov 16, 2009 | 20.84 | 20.88 | 20.39 | 20.47 | 7,540,433 | -0.15(-0.73%) |
Nov 13, 2009 | 20.42 | 20.91 | 19.97 | 20.62 | 16,582,175 | +1.14(+5.87%) |
Nov 12, 2009 | 19.50 | 19.71 | 18.96 | 19.48 | 26,312,928 | -0.51(-2.56%) |
Nov 11, 2009 | 19.83 | 20.21 | 19.74 | 19.99 | 11,573,708 | +0.35(+1.77%) |
Nov 10, 2009 | 19.97 | 20.22 | 19.63 | 19.64 | 26,069,188 | -0.41(-2.04%) |
Nov 09, 2009 | 20.38 | 20.41 | 19.96 | 20.05 | 13,559,908 | +0.08(+0.39%) |
Nov 06, 2009 | 20.36 | 20.52 | 19.94 | 19.97 | 9,717,651 | -0.42(-2.05%) |
Nov 05, 2009 | 20.42 | 20.60 | 20.26 | 20.39 | 9,298,694 | +0.24(+1.17%) |
Nov 04, 2009 | 20.46 | 20.51 | 20.12 | 20.16 | 6,889,059 | -0.07(-0.35%) |
Nov 03, 2009 | 20.05 | 20.25 | 19.84 | 20.23 | 6,732,398 | +0.02(+0.08%) |
Nov 02, 2009 | 20.53 | 20.58 | 20.03 | 20.21 | 11,647,705 | +0.09(+0.47%) |
Oct 30, 2009 | 20.76 | 21.17 | 19.93 | 20.12 | 9,157,400 | -0.67(-3.22%) |