Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.14 | 22.81 | 22.81 | 22.81 | 7,817,409 | -0.33(-1.41%) |
Dec 30, 2009 | 22.83 | 23.14 | 22.78 | 23.14 | 2,965,328 | +0.26(+1.14%) |
Dec 29, 2009 | 23.19 | 23.30 | 22.84 | 22.88 | 3,856,749 | +0.27(+1.19%) |
Dec 28, 2009 | 22.99 | 23.03 | 22.47 | 22.61 | 2,763,076 | -0.19(-0.82%) |
Dec 24, 2009 | 22.65 | 22.90 | 22.65 | 22.80 | 1,679,043 | +0.36(+1.59%) |
Dec 23, 2009 | 22.36 | 22.48 | 22.21 | 22.44 | 5,401,018 | +0.43(+1.95%) |
Dec 22, 2009 | 21.91 | 22.10 | 21.79 | 22.01 | 4,372,726 | +0.38(+1.78%) |
Dec 21, 2009 | 21.84 | 22.00 | 21.61 | 21.63 | 6,063,147 | +0.05(+0.21%) |
Dec 18, 2009 | 21.77 | 21.90 | 21.35 | 21.58 | 5,103,333 | +0.12(+0.56%) |
Dec 17, 2009 | 21.69 | 21.78 | 21.44 | 21.46 | 7,122,897 | -0.77(-3.48%) |
Dec 16, 2009 | 21.95 | 22.30 | 21.92 | 22.23 | 8,620,233 | +0.62(+2.88%) |
Dec 15, 2009 | 21.55 | 21.95 | 21.50 | 21.61 | 7,461,170 | -0.62(-2.81%) |
Dec 14, 2009 | 22.06 | 22.26 | 22.02 | 22.24 | 7,316,897 | +0.65(+3.00%) |
Dec 11, 2009 | 21.66 | 21.84 | 21.50 | 21.59 | 4,672,516 | +0.14(+0.65%) |
Dec 10, 2009 | 21.48 | 21.70 | 21.30 | 21.45 | 7,332,938 | -0.34(-1.55%) |
Dec 09, 2009 | 21.51 | 21.86 | 21.32 | 21.79 | 5,846,572 | +0.54(+2.56%) |
Dec 08, 2009 | 21.59 | 21.66 | 21.18 | 21.24 | 7,254,886 | -0.73(-3.31%) |
Dec 07, 2009 | 21.68 | 22.24 | 21.68 | 21.97 | 5,382,522 | -0.05(-0.24%) |
Dec 04, 2009 | 22.93 | 22.96 | 21.75 | 22.02 | 9,491,364 | -0.24(-1.09%) |
Dec 03, 2009 | 22.76 | 23.07 | 22.20 | 22.26 | 8,445,824 | -1.03(-4.41%) |
Dec 02, 2009 | 22.91 | 23.29 | 22.85 | 23.29 | 8,419,180 | +0.87(+3.87%) |
Dec 01, 2009 | 22.49 | 22.62 | 22.24 | 22.42 | 5,891,390 | +0.80(+3.72%) |
Nov 30, 2009 | 21.45 | 22.01 | 21.34 | 21.62 | 7,398,517 | -0.04(-0.19%) |
Nov 27, 2009 | 21.20 | 21.80 | 21.18 | 21.66 | 6,038,458 | -0.62(-2.78%) |
Nov 25, 2009 | 22.22 | 22.37 | 22.09 | 22.28 | 9,914,505 | +0.05(+0.21%) |
Nov 24, 2009 | 23.08 | 23.08 | 22.14 | 22.23 | 15,045,237 | -0.42(-1.87%) |
Nov 23, 2009 | 23.09 | 23.37 | 22.49 | 22.65 | 7,390,360 | +0.21(+0.93%) |
Nov 20, 2009 | 22.00 | 22.49 | 21.94 | 22.44 | 8,179,890 | -0.21(-0.91%) |
Nov 19, 2009 | 22.76 | 22.90 | 22.35 | 22.65 | 8,104,331 | -0.65(-2.80%) |
Nov 18, 2009 | 23.62 | 23.70 | 23.14 | 23.30 | 7,731,928 | -0.19(-0.79%) |
Nov 17, 2009 | 23.10 | 23.53 | 22.92 | 23.49 | 7,180,819 | +0.10(+0.43%) |
Nov 16, 2009 | 23.23 | 23.61 | 23.23 | 23.39 | 11,502,355 | +1.14(+5.12%) |
Nov 13, 2009 | 21.89 | 22.35 | 21.80 | 22.25 | 10,422,967 | +0.77(+3.57%) |
Nov 12, 2009 | 21.76 | 22.02 | 21.41 | 21.48 | 7,388,424 | -0.62(-2.80%) |
Nov 11, 2009 | 22.32 | 22.51 | 21.90 | 22.10 | 6,694,865 | +0.26(+1.20%) |
Nov 10, 2009 | 21.40 | 22.03 | 21.39 | 21.84 | 8,272,877 | +0.15(+0.71%) |
Nov 09, 2009 | 21.49 | 21.84 | 21.35 | 21.68 | 8,930,125 | +1.21(+5.90%) |
Nov 06, 2009 | 20.04 | 20.62 | 20.01 | 20.48 | 8,252,814 | +0.29(+1.45%) |
Nov 05, 2009 | 20.09 | 20.44 | 19.99 | 20.18 | 4,882,029 | +0.35(+1.79%) |
Nov 04, 2009 | 20.03 | 20.25 | 19.71 | 19.83 | 6,579,681 | +0.16(+0.81%) |
Nov 03, 2009 | 19.01 | 19.73 | 18.96 | 19.67 | 7,978,025 | +0.36(+1.89%) |
Nov 02, 2009 | 19.20 | 19.75 | 18.91 | 19.31 | 8,844,379 | +0.45(+2.39%) |
Oct 30, 2009 | 19.57 | 19.60 | 18.54 | 18.86 | 8,942,843 | -0.80(-4.05%) |
Oct 29, 2009 | 19.33 | 19.77 | 19.23 | 19.65 | 8,770,255 | +1.19(+6.45%) |
Oct 28, 2009 | 19.11 | 19.26 | 18.40 | 18.46 | 14,289,554 | -1.26(-6.39%) |
Oct 27, 2009 | 20.45 | 20.48 | 19.66 | 19.72 | 9,192,282 | -0.63(-3.08%) |
Oct 26, 2009 | 21.04 | 21.39 | 20.34 | 20.35 | 9,065,117 | -0.33(-1.58%) |
Oct 23, 2009 | 20.86 | 20.95 | 20.57 | 20.68 | 7,880,137 | -0.32(-1.54%) |
Oct 22, 2009 | 20.72 | 21.00 | 20.44 | 21.00 | 7,332,503 | +0.09(+0.43%) |
Oct 21, 2009 | 20.46 | 21.45 | 20.46 | 20.91 | 9,665,793 | +0.34(+1.64%) |
Oct 20, 2009 | 20.42 | 20.72 | 20.42 | 20.57 | 7,837,208 | -0.22(-1.04%) |
Oct 19, 2009 | 20.42 | 20.90 | 20.27 | 20.79 | 6,687,699 | +0.53(+2.63%) |
Oct 16, 2009 | 20.07 | 20.35 | 19.93 | 20.26 | 6,419,037 | -0.28(-1.39%) |
Oct 15, 2009 | 20.36 | 20.65 | 20.30 | 20.54 | 6,902,961 | +0.06(+0.27%) |
Oct 14, 2009 | 20.18 | 20.56 | 20.02 | 20.49 | 10,347,692 | +1.16(+6.00%) |
Oct 13, 2009 | 19.38 | 19.49 | 19.10 | 19.33 | 8,312,842 | +0.13(+0.67%) |
Oct 12, 2009 | 19.50 | 19.61 | 19.11 | 19.20 | 6,039,543 | -0.15(-0.75%) |
Oct 09, 2009 | 19.21 | 19.43 | 19.07 | 19.34 | 5,824,159 | +0.01(+0.05%) |
Oct 08, 2009 | 19.24 | 19.54 | 19.08 | 19.33 | 9,707,514 | +0.67(+3.59%) |
Oct 07, 2009 | 18.48 | 18.70 | 18.34 | 18.66 | 7,288,526 | +0.23(+1.25%) |
Oct 06, 2009 | 18.01 | 18.64 | 17.88 | 18.43 | 10,386,845 | +0.78(+4.40%) |
Oct 05, 2009 | 17.19 | 17.74 | 17.11 | 17.65 | 6,363,711 | +0.61(+3.61%) |
Oct 02, 2009 | 16.77 | 17.21 | 16.66 | 17.04 | 9,669,937 | -0.28(-1.59%) |