Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.29 | 19.10 | 19.10 | 19.10 | 1,518,000 | -0.12(-0.62%) |
Dec 30, 2009 | 19.09 | 19.25 | 19.03 | 19.22 | 2,540,410 | -0.02(-0.10%) |
Dec 29, 2009 | 19.31 | 19.40 | 19.15 | 19.24 | 1,773,028 | +0.14(+0.73%) |
Dec 28, 2009 | 19.16 | 19.25 | 19.01 | 19.10 | 1,801,157 | +0.05(+0.26%) |
Dec 24, 2009 | 19.09 | 19.10 | 18.92 | 19.05 | 899,737 | +0.10(+0.53%) |
Dec 23, 2009 | 18.90 | 19.09 | 18.79 | 18.95 | 1,911,923 | +0.21(+1.12%) |
Dec 22, 2009 | 18.72 | 18.83 | 18.66 | 18.74 | 2,597,613 | +0.22(+1.19%) |
Dec 21, 2009 | 18.52 | 18.61 | 18.42 | 18.52 | 2,505,094 | +0.28(+1.54%) |
Dec 18, 2009 | 18.25 | 18.40 | 18.05 | 18.24 | 2,419,567 | +0.10(+0.55%) |
Dec 17, 2009 | 18.30 | 18.31 | 18.09 | 18.14 | 2,879,805 | -0.18(-0.98%) |
Dec 16, 2009 | 18.33 | 18.50 | 18.22 | 18.32 | 6,243,186 | +0.25(+1.38%) |
Dec 15, 2009 | 18.17 | 18.27 | 18.03 | 18.07 | 2,738,896 | -0.32(-1.74%) |
Dec 14, 2009 | 18.39 | 18.45 | 18.36 | 18.39 | 3,015,956 | +0.45(+2.51%) |
Dec 11, 2009 | 17.99 | 18.06 | 17.90 | 17.94 | 2,342,573 | +0.11(+0.62%) |
Dec 10, 2009 | 18.05 | 18.11 | 17.79 | 17.83 | 3,250,036 | -0.08(-0.45%) |
Dec 09, 2009 | 17.85 | 17.94 | 17.61 | 17.91 | 3,952,521 | -0.13(-0.72%) |
Dec 08, 2009 | 18.05 | 18.15 | 17.90 | 18.04 | 5,464,625 | -0.21(-1.15%) |
Dec 07, 2009 | 18.26 | 18.43 | 18.22 | 18.25 | 3,830,003 | -0.29(-1.56%) |
Dec 04, 2009 | 18.76 | 18.87 | 18.33 | 18.54 | 4,131,332 | -0.11(-0.59%) |
Dec 03, 2009 | 18.98 | 19.08 | 18.63 | 18.65 | 3,563,422 | -0.18(-0.96%) |
Dec 02, 2009 | 18.80 | 18.95 | 18.70 | 18.83 | 3,278,726 | +0.11(+0.59%) |
Dec 01, 2009 | 18.75 | 18.86 | 18.58 | 18.72 | 4,834,294 | +0.36(+1.96%) |
Nov 30, 2009 | 18.29 | 18.45 | 18.12 | 18.36 | 6,124,629 | -0.14(-0.76%) |
Nov 27, 2009 | 18.25 | 18.62 | 18.18 | 18.50 | 1,979,457 | -0.71(-3.70%) |
Nov 25, 2009 | 19.11 | 19.22 | 19.04 | 19.21 | 3,561,184 | +0.17(+0.89%) |
Nov 24, 2009 | 19.21 | 19.21 | 18.97 | 19.04 | 5,733,426 | -0.03(-0.16%) |
Nov 23, 2009 | 19.29 | 19.36 | 18.98 | 19.07 | 3,985,463 | +0.37(+1.98%) |
Nov 20, 2009 | 18.48 | 18.76 | 18.46 | 18.70 | 3,334,154 | +0.07(+0.38%) |
Nov 19, 2009 | 18.73 | 18.74 | 18.43 | 18.63 | 3,468,776 | -0.54(-2.82%) |
Nov 18, 2009 | 19.24 | 19.31 | 19.04 | 19.17 | 3,688,692 | -0.04(-0.21%) |
Nov 17, 2009 | 19.12 | 19.22 | 18.93 | 19.21 | 4,317,666 | -0.43(-2.19%) |
Nov 16, 2009 | 19.44 | 19.85 | 19.43 | 19.64 | 5,056,837 | -0.03(-0.15%) |
Nov 13, 2009 | 19.37 | 19.72 | 19.29 | 19.67 | 5,348,623 | +0.16(+0.82%) |
Nov 12, 2009 | 19.86 | 19.92 | 19.45 | 19.51 | 4,830,847 | -0.48(-2.40%) |
Nov 11, 2009 | 20.16 | 20.33 | 19.89 | 19.99 | 3,904,054 | -0.05(-0.25%) |
Nov 10, 2009 | 19.75 | 20.05 | 19.70 | 20.04 | 4,794,241 | +0.12(+0.60%) |
Nov 09, 2009 | 19.81 | 20.02 | 19.80 | 19.92 | 2,942,989 | +0.40(+2.05%) |
Nov 06, 2009 | 19.30 | 19.68 | 19.24 | 19.52 | 2,458,838 | +0.19(+0.98%) |
Nov 05, 2009 | 19.18 | 19.42 | 19.10 | 19.33 | 2,115,983 | +0.41(+2.17%) |
Nov 04, 2009 | 19.06 | 19.27 | 18.91 | 18.92 | 3,893,884 | +0.12(+0.64%) |
Nov 03, 2009 | 18.75 | 18.80 | 18.36 | 18.80 | 4,144,692 | +0.05(+0.27%) |
Nov 02, 2009 | 18.82 | 19.20 | 18.41 | 18.75 | 6,444,472 | +0.22(+1.19%) |
Oct 30, 2009 | 19.16 | 19.21 | 18.30 | 18.53 | 8,941,518 | -1.03(-5.27%) |
Oct 29, 2009 | 19.37 | 19.68 | 19.12 | 19.56 | 9,832,849 | +0.03(+0.15%) |
Oct 28, 2009 | 20.04 | 20.20 | 19.42 | 19.53 | 5,713,649 | -1.03(-5.01%) |
Oct 27, 2009 | 20.78 | 20.81 | 20.38 | 20.56 | 2,667,039 | -0.15(-0.72%) |
Oct 26, 2009 | 21.21 | 21.45 | 20.60 | 20.71 | 3,521,823 | -0.67(-3.13%) |
Oct 23, 2009 | 21.45 | 21.49 | 21.25 | 21.38 | 3,646,095 | -0.24(-1.11%) |
Oct 22, 2009 | 21.12 | 21.70 | 20.99 | 21.62 | 4,088,289 | +0.45(+2.13%) |
Oct 21, 2009 | 21.24 | 21.67 | 21.17 | 21.17 | 2,234,432 | -0.16(-0.75%) |
Oct 20, 2009 | 21.20 | 21.39 | 21.18 | 21.33 | 2,156,565 | -0.18(-0.84%) |
Oct 19, 2009 | 21.30 | 21.61 | 21.26 | 21.51 | 2,006,888 | +0.08(+0.37%) |
Oct 16, 2009 | 21.45 | 21.50 | 21.20 | 21.43 | 2,398,688 | -0.47(-2.15%) |
Oct 15, 2009 | 21.92 | 22.01 | 21.73 | 21.90 | 2,552,373 | +0.12(+0.55%) |
Oct 14, 2009 | 21.80 | 21.83 | 21.59 | 21.78 | 4,821,792 | +0.86(+4.11%) |
Oct 13, 2009 | 21.11 | 21.13 | 20.76 | 20.92 | 1,977,500 | -0.14(-0.66%) |
Oct 12, 2009 | 21.33 | 21.40 | 20.99 | 21.06 | 2,488,684 | +0.34(+1.64%) |
Oct 09, 2009 | 20.66 | 20.84 | 20.58 | 20.72 | 1,982,056 | +0.10(+0.48%) |
Oct 08, 2009 | 20.53 | 20.87 | 20.36 | 20.62 | 3,212,273 | +0.85(+4.30%) |
Oct 07, 2009 | 19.79 | 19.90 | 19.57 | 19.77 | 2,516,201 | -0.26(-1.30%) |
Oct 06, 2009 | 19.84 | 20.28 | 19.84 | 20.03 | 3,031,077 | +0.39(+1.99%) |
Oct 05, 2009 | 19.45 | 19.68 | 19.37 | 19.64 | 1,786,257 | +0.22(+1.13%) |
Oct 02, 2009 | 19.13 | 19.48 | 19.12 | 19.42 | 3,371,088 | -0.04(-0.21%) |