Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.21 | 22.06 | 22.06 | 22.06 | 1,056,252 | -0.21(-0.93%) |
Dec 30, 2009 | 22.28 | 22.44 | 22.11 | 22.27 | 600,459 | -0.13(-0.58%) |
Dec 29, 2009 | 22.13 | 22.53 | 22.13 | 22.40 | 653,836 | +0.16(+0.72%) |
Dec 28, 2009 | 22.12 | 22.24 | 22.02 | 22.24 | 258,691 | +0.11(+0.52%) |
Dec 24, 2009 | 22.24 | 22.34 | 22.04 | 22.12 | 194,541 | -0.03(-0.13%) |
Dec 23, 2009 | 22.25 | 22.28 | 22.03 | 22.15 | 659,721 | +0.11(+0.50%) |
Dec 22, 2009 | 22.00 | 22.20 | 21.88 | 22.04 | 1,073,088 | +0.18(+0.83%) |
Dec 21, 2009 | 21.70 | 22.03 | 21.67 | 21.86 | 558,394 | +0.32(+1.49%) |
Dec 18, 2009 | 21.62 | 21.77 | 21.47 | 21.54 | 1,129,853 | -0.02(-0.08%) |
Dec 17, 2009 | 21.94 | 21.95 | 21.28 | 21.56 | 1,737,345 | -0.54(-2.43%) |
Dec 16, 2009 | 22.42 | 22.42 | 21.98 | 22.09 | 1,085,035 | -0.20(-0.89%) |
Dec 15, 2009 | 22.23 | 22.43 | 22.18 | 22.29 | 770,064 | -0.05(-0.25%) |
Dec 14, 2009 | 22.30 | 22.35 | 22.23 | 22.35 | 520,835 | +0.04(+0.19%) |
Dec 11, 2009 | 22.35 | 22.45 | 22.22 | 22.31 | 403,415 | +0.00(+0.00%) |
Dec 10, 2009 | 21.98 | 22.37 | 21.96 | 22.31 | 887,012 | +0.37(+1.69%) |
Dec 09, 2009 | 21.85 | 22.06 | 21.76 | 21.93 | 962,987 | +0.21(+0.95%) |
Dec 08, 2009 | 21.91 | 21.96 | 21.65 | 21.73 | 1,145,709 | -0.32(-1.47%) |
Dec 07, 2009 | 21.98 | 22.30 | 21.93 | 22.05 | 918,413 | +0.00(+0.00%) |
Dec 04, 2009 | 21.95 | 22.09 | 21.86 | 22.05 | 908,267 | +0.31(+1.42%) |
Dec 03, 2009 | 21.98 | 22.14 | 21.70 | 21.74 | 886,673 | -0.17(-0.79%) |
Dec 02, 2009 | 21.67 | 21.99 | 21.62 | 21.92 | 1,010,014 | +0.34(+1.56%) |
Dec 01, 2009 | 21.40 | 21.66 | 21.40 | 21.58 | 1,425,540 | +0.36(+1.71%) |
Nov 30, 2009 | 21.20 | 21.40 | 20.96 | 21.22 | 1,439,386 | -0.05(-0.26%) |
Nov 27, 2009 | 21.68 | 21.68 | 19.84 | 21.27 | 1,117,182 | -0.77(-3.50%) |
Nov 25, 2009 | 21.61 | 22.10 | 21.50 | 22.04 | 1,555,403 | +0.58(+2.71%) |
Nov 24, 2009 | 21.24 | 21.52 | 21.15 | 21.46 | 1,211,730 | +0.16(+0.75%) |
Nov 23, 2009 | 21.31 | 21.52 | 21.18 | 21.30 | 740,755 | +0.09(+0.44%) |
Nov 20, 2009 | 21.34 | 21.35 | 21.02 | 21.21 | 1,444,030 | -0.18(-0.83%) |
Nov 19, 2009 | 21.28 | 21.55 | 21.19 | 21.39 | 1,701,639 | -0.08(-0.37%) |
Nov 18, 2009 | 21.55 | 21.61 | 21.29 | 21.47 | 1,580,258 | -0.03(-0.12%) |
Nov 17, 2009 | 21.55 | 21.60 | 21.32 | 21.49 | 1,064,843 | -0.11(-0.51%) |
Nov 16, 2009 | 21.33 | 21.80 | 21.25 | 21.60 | 1,439,955 | +0.27(+1.29%) |
Nov 13, 2009 | 20.99 | 21.39 | 20.98 | 21.33 | 2,102,688 | +0.65(+3.12%) |
Nov 12, 2009 | 20.64 | 20.89 | 20.59 | 20.68 | 1,391,303 | +0.05(+0.23%) |
Nov 11, 2009 | 20.69 | 20.78 | 20.51 | 20.63 | 1,361,089 | -0.04(-0.18%) |
Nov 10, 2009 | 20.62 | 20.73 | 20.60 | 20.67 | 1,992,753 | -0.11(-0.51%) |
Nov 09, 2009 | 20.88 | 20.91 | 20.59 | 20.78 | 3,694,307 | +0.76(+3.80%) |
Nov 06, 2009 | 20.56 | 20.56 | 19.77 | 20.02 | 5,393,416 | -1.11(-5.23%) |
Nov 05, 2009 | 20.83 | 21.37 | 20.78 | 21.12 | 1,832,083 | +0.30(+1.42%) |
Nov 04, 2009 | 20.72 | 20.95 | 20.63 | 20.83 | 1,836,592 | +0.15(+0.74%) |
Nov 03, 2009 | 20.78 | 20.91 | 20.46 | 20.68 | 1,898,432 | -0.24(-1.17%) |
Nov 02, 2009 | 20.86 | 21.00 | 20.68 | 20.92 | 1,406,360 | +0.15(+0.73%) |
Oct 30, 2009 | 20.88 | 21.15 | 20.77 | 20.77 | 1,382,944 | -0.15(-0.73%) |
Oct 29, 2009 | 20.72 | 20.95 | 20.51 | 20.92 | 2,150,707 | +0.44(+2.14%) |
Oct 28, 2009 | 20.92 | 21.06 | 20.43 | 20.48 | 2,381,903 | -0.40(-1.90%) |
Oct 27, 2009 | 20.98 | 21.18 | 20.76 | 20.88 | 1,970,453 | -0.16(-0.78%) |
Oct 26, 2009 | 21.04 | 21.31 | 21.00 | 21.04 | 1,760,083 | +0.08(+0.38%) |
Oct 23, 2009 | 20.91 | 20.98 | 20.82 | 20.96 | 1,084,679 | +0.00(+0.02%) |
Oct 22, 2009 | 20.71 | 21.05 | 20.69 | 20.96 | 1,294,254 | +0.16(+0.79%) |
Oct 21, 2009 | 20.86 | 21.01 | 20.69 | 20.79 | 2,852,786 | +0.00(+0.02%) |
Oct 20, 2009 | 20.73 | 20.79 | 20.68 | 20.79 | 1,962,053 | +0.05(+0.26%) |
Oct 19, 2009 | 20.65 | 20.77 | 20.56 | 20.74 | 1,766,047 | +0.19(+0.94%) |
Oct 16, 2009 | 20.52 | 20.60 | 20.41 | 20.54 | 1,816,997 | +0.13(+0.64%) |
Oct 15, 2009 | 20.19 | 20.42 | 20.14 | 20.41 | 1,726,121 | +0.34(+1.68%) |
Oct 14, 2009 | 20.17 | 20.24 | 19.89 | 20.07 | 2,625,118 | +0.00(+0.02%) |
Oct 13, 2009 | 20.53 | 20.61 | 19.91 | 20.07 | 3,868,257 | +0.30(+1.49%) |
Oct 12, 2009 | 19.77 | 19.79 | 19.62 | 19.77 | 1,760,190 | +0.47(+2.43%) |
Oct 09, 2009 | 19.06 | 19.41 | 19.02 | 19.30 | 1,980,382 | +0.44(+2.33%) |
Oct 08, 2009 | 18.89 | 18.98 | 18.56 | 18.87 | 2,964,965 | +0.51(+2.76%) |
Oct 07, 2009 | 18.71 | 18.75 | 18.14 | 18.36 | 2,310,744 | -0.18(-0.98%) |
Oct 06, 2009 | 18.63 | 18.84 | 18.49 | 18.54 | 2,178,947 | +0.32(+1.74%) |
Oct 05, 2009 | 18.66 | 18.66 | 18.09 | 18.22 | 2,515,692 | -0.49(-2.59%) |
Oct 02, 2009 | 18.63 | 19.06 | 18.62 | 18.71 | 1,417,901 | +0.11(+0.59%) |