Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.88 | 20.63 | 20.63 | 20.63 | 623,163 | -0.23(-1.08%) |
Dec 30, 2009 | 21.02 | 21.02 | 20.76 | 20.86 | 643,562 | -0.05(-0.26%) |
Dec 29, 2009 | 20.92 | 21.09 | 20.88 | 20.91 | 1,163,554 | -0.01(-0.03%) |
Dec 28, 2009 | 20.88 | 21.02 | 20.85 | 20.92 | 514,550 | +0.09(+0.42%) |
Dec 24, 2009 | 20.84 | 21.00 | 20.80 | 20.83 | 199,026 | -0.05(-0.26%) |
Dec 23, 2009 | 21.02 | 21.08 | 20.78 | 20.88 | 697,127 | -0.18(-0.83%) |
Dec 22, 2009 | 21.08 | 21.09 | 20.87 | 21.06 | 1,066,707 | -0.03(-0.13%) |
Dec 21, 2009 | 21.33 | 21.59 | 21.03 | 21.09 | 1,572,959 | +0.01(+0.03%) |
Dec 18, 2009 | 21.47 | 21.47 | 21.00 | 21.08 | 1,727,251 | -0.22(-1.03%) |
Dec 17, 2009 | 21.75 | 21.75 | 21.26 | 21.30 | 1,190,425 | -0.73(-3.30%) |
Dec 16, 2009 | 21.94 | 22.36 | 21.77 | 22.03 | 1,281,742 | +0.33(+1.53%) |
Dec 15, 2009 | 21.59 | 21.90 | 21.56 | 21.70 | 762,191 | +0.06(+0.28%) |
Dec 14, 2009 | 21.52 | 21.84 | 21.47 | 21.64 | 1,142,681 | -0.04(-0.20%) |
Dec 11, 2009 | 21.47 | 21.73 | 21.45 | 21.68 | 1,314,466 | +0.42(+1.99%) |
Dec 10, 2009 | 21.11 | 21.33 | 21.11 | 21.26 | 1,415,509 | +0.23(+1.10%) |
Dec 09, 2009 | 20.81 | 21.03 | 20.79 | 21.03 | 876,282 | +0.08(+0.37%) |
Dec 08, 2009 | 20.75 | 21.02 | 20.75 | 20.95 | 1,036,844 | -0.18(-0.83%) |
Dec 07, 2009 | 21.15 | 21.27 | 21.00 | 21.13 | 1,687,261 | +0.20(+0.94%) |
Dec 04, 2009 | 21.22 | 21.41 | 20.74 | 20.93 | 2,255,367 | +0.13(+0.63%) |
Dec 03, 2009 | 21.11 | 21.32 | 20.76 | 20.80 | 1,485,015 | -0.31(-1.46%) |
Dec 02, 2009 | 21.02 | 21.21 | 20.89 | 21.10 | 1,907,244 | +0.19(+0.89%) |
Dec 01, 2009 | 21.05 | 21.19 | 20.78 | 20.92 | 1,321,885 | +0.17(+0.82%) |
Nov 30, 2009 | 20.86 | 21.00 | 20.50 | 20.75 | 1,380,807 | -0.16(-0.76%) |
Nov 27, 2009 | 20.81 | 21.19 | 20.48 | 20.91 | 625,019 | -0.50(-2.33%) |
Nov 25, 2009 | 21.36 | 21.47 | 21.15 | 21.41 | 1,352,322 | +0.08(+0.36%) |
Nov 24, 2009 | 21.49 | 21.69 | 21.17 | 21.33 | 1,233,136 | -0.40(-1.82%) |
Nov 23, 2009 | 21.87 | 22.09 | 21.71 | 21.72 | 1,342,104 | +0.15(+0.69%) |
Nov 20, 2009 | 21.42 | 21.64 | 21.28 | 21.58 | 1,069,076 | -0.04(-0.18%) |
Nov 19, 2009 | 21.87 | 21.90 | 21.46 | 21.61 | 1,348,052 | -0.45(-2.04%) |
Nov 18, 2009 | 21.75 | 22.14 | 21.61 | 22.06 | 3,872,080 | +0.54(+2.50%) |
Nov 17, 2009 | 21.78 | 21.82 | 21.21 | 21.53 | 2,182,333 | -0.11(-0.51%) |
Nov 16, 2009 | 21.69 | 21.93 | 21.52 | 21.64 | 1,509,535 | +0.29(+1.36%) |
Nov 13, 2009 | 21.41 | 21.45 | 21.24 | 21.34 | 614,247 | +0.13(+0.60%) |
Nov 12, 2009 | 21.14 | 21.43 | 21.08 | 21.22 | 975,019 | -0.11(-0.52%) |
Nov 11, 2009 | 21.75 | 21.75 | 21.23 | 21.33 | 1,054,817 | -0.19(-0.89%) |
Nov 10, 2009 | 21.47 | 21.64 | 21.41 | 21.52 | 972,560 | +0.08(+0.36%) |
Nov 09, 2009 | 21.19 | 21.51 | 21.19 | 21.44 | 1,142,526 | +0.50(+2.39%) |
Nov 06, 2009 | 20.72 | 21.03 | 20.66 | 20.94 | 901,738 | +0.13(+0.63%) |
Nov 05, 2009 | 20.58 | 20.85 | 20.58 | 20.81 | 829,723 | +0.34(+1.64%) |
Nov 04, 2009 | 20.59 | 20.73 | 20.43 | 20.48 | 1,157,037 | +0.05(+0.27%) |
Nov 03, 2009 | 19.96 | 20.53 | 19.77 | 20.42 | 1,358,559 | +0.38(+1.89%) |
Nov 02, 2009 | 20.32 | 20.59 | 19.81 | 20.04 | 1,492,044 | -0.14(-0.68%) |
Oct 30, 2009 | 20.26 | 20.41 | 19.71 | 20.18 | 2,615,224 | -0.26(-1.29%) |
Oct 29, 2009 | 20.44 | 20.67 | 20.21 | 20.44 | 2,090,257 | +0.48(+2.39%) |
Oct 28, 2009 | 20.25 | 20.37 | 19.91 | 19.97 | 2,705,994 | -0.28(-1.38%) |
Oct 27, 2009 | 20.79 | 20.85 | 20.24 | 20.25 | 2,801,035 | -0.81(-3.83%) |
Oct 26, 2009 | 21.45 | 21.65 | 20.97 | 21.05 | 1,495,548 | -0.15(-0.70%) |
Oct 23, 2009 | 21.30 | 21.34 | 21.16 | 21.20 | 1,821,277 | -0.10(-0.46%) |
Oct 22, 2009 | 21.23 | 21.43 | 20.99 | 21.30 | 1,373,953 | +0.03(+0.13%) |
Oct 21, 2009 | 21.26 | 21.47 | 21.16 | 21.27 | 2,045,427 | -0.13(-0.59%) |
Oct 20, 2009 | 21.29 | 21.46 | 21.29 | 21.40 | 1,505,045 | -0.26(-1.19%) |
Oct 19, 2009 | 21.49 | 21.72 | 21.28 | 21.66 | 1,971,966 | +0.63(+3.00%) |
Oct 16, 2009 | 20.57 | 21.14 | 20.48 | 21.03 | 2,316,648 | +0.54(+2.65%) |
Oct 15, 2009 | 20.86 | 20.95 | 20.44 | 20.48 | 2,549,615 | -0.47(-2.23%) |
Oct 14, 2009 | 21.41 | 21.41 | 20.90 | 20.95 | 2,577,386 | -0.11(-0.52%) |
Oct 13, 2009 | 20.91 | 21.08 | 20.68 | 21.06 | 1,122,859 | +0.05(+0.26%) |
Oct 12, 2009 | 21.16 | 21.16 | 20.87 | 21.00 | 1,114,083 | +0.27(+1.32%) |
Oct 09, 2009 | 20.76 | 20.87 | 20.50 | 20.73 | 1,342,241 | -0.19(-0.89%) |
Oct 08, 2009 | 21.15 | 21.36 | 20.92 | 20.92 | 2,377,681 | +0.02(+0.08%) |
Oct 07, 2009 | 21.06 | 21.28 | 20.86 | 20.90 | 1,371,365 | -0.15(-0.70%) |
Oct 06, 2009 | 20.97 | 21.30 | 20.83 | 21.05 | 1,454,104 | +0.34(+1.62%) |
Oct 05, 2009 | 20.48 | 20.80 | 20.37 | 20.71 | 1,451,198 | +0.42(+2.06%) |
Oct 02, 2009 | 20.15 | 20.55 | 19.82 | 20.30 | 2,429,508 | -0.13(-0.65%) |