Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.88 | 20.63 | 20.63 | 20.63 | 623,271 | -0.23(-1.08%) |
Dec 30, 2009 | 21.01 | 21.01 | 20.75 | 20.85 | 643,674 | -0.05(-0.26%) |
Dec 29, 2009 | 20.92 | 21.08 | 20.87 | 20.91 | 1,163,756 | -0.01(-0.03%) |
Dec 28, 2009 | 20.88 | 21.02 | 20.84 | 20.91 | 514,639 | +0.09(+0.42%) |
Dec 24, 2009 | 20.84 | 21.00 | 20.79 | 20.82 | 199,060 | -0.05(-0.26%) |
Dec 23, 2009 | 21.01 | 21.08 | 20.78 | 20.88 | 697,247 | -0.18(-0.83%) |
Dec 22, 2009 | 21.07 | 21.09 | 20.86 | 21.06 | 1,066,892 | -0.03(-0.13%) |
Dec 21, 2009 | 21.33 | 21.59 | 21.03 | 21.08 | 1,573,231 | +0.01(+0.03%) |
Dec 18, 2009 | 21.46 | 21.46 | 21.00 | 21.08 | 1,727,550 | -0.22(-1.03%) |
Dec 17, 2009 | 21.74 | 21.74 | 21.25 | 21.30 | 1,190,632 | -0.73(-3.30%) |
Dec 16, 2009 | 21.94 | 22.35 | 21.76 | 22.02 | 1,281,964 | +0.33(+1.53%) |
Dec 15, 2009 | 21.58 | 21.89 | 21.56 | 21.69 | 762,323 | +0.06(+0.28%) |
Dec 14, 2009 | 21.51 | 21.84 | 21.46 | 21.63 | 1,142,879 | -0.04(-0.20%) |
Dec 11, 2009 | 21.47 | 21.73 | 21.45 | 21.68 | 1,314,694 | +0.42(+1.99%) |
Dec 10, 2009 | 21.11 | 21.33 | 21.11 | 21.25 | 1,415,754 | +0.23(+1.10%) |
Dec 09, 2009 | 20.80 | 21.03 | 20.79 | 21.02 | 876,433 | +0.08(+0.37%) |
Dec 08, 2009 | 20.75 | 21.02 | 20.75 | 20.95 | 1,037,023 | -0.18(-0.83%) |
Dec 07, 2009 | 21.15 | 21.27 | 21.00 | 21.12 | 1,687,553 | +0.20(+0.94%) |
Dec 04, 2009 | 21.22 | 21.40 | 20.74 | 20.92 | 2,255,757 | +0.13(+0.63%) |
Dec 03, 2009 | 21.11 | 21.32 | 20.75 | 20.79 | 1,485,272 | -0.31(-1.46%) |
Dec 02, 2009 | 21.02 | 21.20 | 20.89 | 21.10 | 1,907,574 | +0.19(+0.89%) |
Dec 01, 2009 | 21.04 | 21.18 | 20.78 | 20.91 | 1,322,114 | +0.17(+0.82%) |
Nov 30, 2009 | 20.86 | 21.00 | 20.50 | 20.74 | 1,381,046 | -0.16(-0.76%) |
Nov 27, 2009 | 20.81 | 21.18 | 20.47 | 20.90 | 625,127 | -0.50(-2.33%) |
Nov 25, 2009 | 21.35 | 21.47 | 21.14 | 21.40 | 1,352,557 | +0.08(+0.36%) |
Nov 24, 2009 | 21.49 | 21.69 | 21.17 | 21.32 | 1,233,350 | -0.40(-1.82%) |
Nov 23, 2009 | 21.86 | 22.09 | 21.70 | 21.72 | 1,342,337 | +0.15(+0.69%) |
Nov 20, 2009 | 21.42 | 21.63 | 21.28 | 21.57 | 1,069,261 | -0.04(-0.18%) |
Nov 19, 2009 | 21.86 | 21.90 | 21.46 | 21.61 | 1,348,285 | -0.45(-2.04%) |
Nov 18, 2009 | 21.74 | 22.13 | 21.60 | 22.06 | 3,872,751 | +0.54(+2.50%) |
Nov 17, 2009 | 21.78 | 21.82 | 21.21 | 21.52 | 2,182,711 | -0.11(-0.51%) |
Nov 16, 2009 | 21.68 | 21.92 | 21.52 | 21.63 | 1,509,797 | +0.29(+1.36%) |
Nov 13, 2009 | 21.40 | 21.45 | 21.24 | 21.34 | 614,353 | +0.13(+0.59%) |
Nov 12, 2009 | 21.14 | 21.43 | 21.08 | 21.21 | 975,188 | -0.11(-0.51%) |
Nov 11, 2009 | 21.74 | 21.74 | 21.23 | 21.32 | 1,055,000 | -0.19(-0.89%) |
Nov 10, 2009 | 21.47 | 21.63 | 21.41 | 21.52 | 972,729 | +0.08(+0.36%) |
Nov 09, 2009 | 21.19 | 21.51 | 21.18 | 21.44 | 1,142,724 | +0.50(+2.39%) |
Nov 06, 2009 | 20.72 | 21.03 | 20.65 | 20.94 | 901,894 | +0.13(+0.63%) |
Nov 05, 2009 | 20.58 | 20.84 | 20.58 | 20.81 | 829,867 | +0.33(+1.64%) |
Nov 04, 2009 | 20.58 | 20.73 | 20.42 | 20.47 | 1,157,237 | +0.05(+0.27%) |
Nov 03, 2009 | 19.96 | 20.52 | 19.77 | 20.42 | 1,358,795 | +0.38(+1.89%) |
Nov 02, 2009 | 20.32 | 20.59 | 19.80 | 20.04 | 1,492,303 | -0.14(-0.68%) |
Oct 30, 2009 | 20.25 | 20.41 | 19.70 | 20.18 | 2,615,677 | -0.26(-1.29%) |
Oct 29, 2009 | 20.44 | 20.67 | 20.21 | 20.44 | 2,090,619 | +0.48(+2.39%) |
Oct 28, 2009 | 20.24 | 20.37 | 19.90 | 19.96 | 2,706,463 | -0.28(-1.38%) |
Oct 27, 2009 | 20.79 | 20.84 | 20.24 | 20.24 | 2,801,520 | -0.81(-3.83%) |
Oct 26, 2009 | 21.45 | 21.65 | 20.97 | 21.05 | 1,495,807 | -0.15(-0.70%) |
Oct 23, 2009 | 21.29 | 21.34 | 21.15 | 21.20 | 1,821,593 | -0.10(-0.46%) |
Oct 22, 2009 | 21.23 | 21.42 | 20.98 | 21.30 | 1,374,191 | +0.03(+0.13%) |
Oct 21, 2009 | 21.26 | 21.47 | 21.16 | 21.27 | 2,045,781 | -0.13(-0.59%) |
Oct 20, 2009 | 21.29 | 21.46 | 21.28 | 21.40 | 1,505,305 | -0.26(-1.19%) |
Oct 19, 2009 | 21.48 | 21.72 | 21.28 | 21.65 | 1,972,307 | +0.63(+3.00%) |
Oct 16, 2009 | 20.56 | 21.14 | 20.48 | 21.02 | 2,317,050 | +0.54(+2.65%) |
Oct 15, 2009 | 20.86 | 20.95 | 20.44 | 20.48 | 2,550,057 | -0.47(-2.23%) |
Oct 14, 2009 | 21.41 | 21.41 | 20.90 | 20.95 | 2,577,833 | -0.11(-0.52%) |
Oct 13, 2009 | 20.91 | 21.07 | 20.68 | 21.06 | 1,123,054 | +0.05(+0.26%) |
Oct 12, 2009 | 21.16 | 21.16 | 20.86 | 21.00 | 1,114,276 | +0.27(+1.32%) |
Oct 09, 2009 | 20.76 | 20.86 | 20.50 | 20.73 | 1,342,474 | -0.19(-0.89%) |
Oct 08, 2009 | 21.15 | 21.35 | 20.91 | 20.91 | 2,378,093 | +0.02(+0.08%) |
Oct 07, 2009 | 21.06 | 21.28 | 20.86 | 20.90 | 1,371,603 | -0.15(-0.70%) |
Oct 06, 2009 | 20.97 | 21.29 | 20.83 | 21.04 | 1,454,356 | +0.33(+1.62%) |
Oct 05, 2009 | 20.48 | 20.79 | 20.36 | 20.71 | 1,451,449 | +0.42(+2.06%) |
Oct 02, 2009 | 20.15 | 20.55 | 19.82 | 20.29 | 2,429,929 | -0.13(-0.64%) |