Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.11 | 20.72 | 20.72 | 20.72 | 3,026,645 | -0.38(-1.82%) |
Dec 30, 2009 | 20.78 | 21.15 | 20.76 | 21.11 | 2,075,395 | +0.30(+1.46%) |
Dec 29, 2009 | 21.10 | 21.14 | 20.77 | 20.80 | 3,364,546 | -0.28(-1.33%) |
Dec 28, 2009 | 21.46 | 21.48 | 20.97 | 21.08 | 3,155,215 | -0.35(-1.63%) |
Dec 24, 2009 | 21.11 | 21.44 | 21.02 | 21.43 | 1,301,770 | +0.35(+1.66%) |
Dec 23, 2009 | 21.33 | 21.35 | 21.02 | 21.08 | 2,380,150 | -0.16(-0.76%) |
Dec 22, 2009 | 21.31 | 21.48 | 21.21 | 21.24 | 3,117,316 | +0.02(+0.11%) |
Dec 21, 2009 | 20.80 | 21.35 | 20.80 | 21.22 | 4,459,067 | +0.48(+2.32%) |
Dec 18, 2009 | 20.50 | 20.74 | 20.37 | 20.74 | 5,995,538 | +0.26(+1.29%) |
Dec 17, 2009 | 20.85 | 20.87 | 20.44 | 20.47 | 3,557,609 | -0.43(-2.06%) |
Dec 16, 2009 | 20.77 | 21.20 | 20.72 | 20.90 | 4,819,401 | +0.18(+0.88%) |
Dec 15, 2009 | 20.57 | 20.94 | 20.56 | 20.72 | 5,300,754 | +0.04(+0.19%) |
Dec 14, 2009 | 20.70 | 20.77 | 20.46 | 20.68 | 4,206,381 | +0.19(+0.95%) |
Dec 11, 2009 | 20.70 | 20.83 | 20.40 | 20.49 | 3,137,644 | -0.09(-0.45%) |
Dec 10, 2009 | 20.71 | 20.92 | 20.56 | 20.58 | 4,049,442 | -0.06(-0.31%) |
Dec 09, 2009 | 20.50 | 20.78 | 20.31 | 20.64 | 5,827,553 | +0.11(+0.56%) |
Dec 08, 2009 | 20.47 | 20.70 | 20.25 | 20.53 | 6,205,158 | -0.13(-0.64%) |
Dec 07, 2009 | 20.37 | 20.77 | 20.32 | 20.66 | 7,660,496 | +0.21(+1.01%) |
Dec 04, 2009 | 20.11 | 20.67 | 19.89 | 20.45 | 15,575,194 | +0.62(+3.15%) |
Dec 03, 2009 | 18.89 | 19.93 | 18.85 | 19.83 | 15,717,503 | +1.05(+5.62%) |
Dec 02, 2009 | 18.20 | 18.81 | 18.20 | 18.77 | 8,411,135 | +0.60(+3.31%) |
Dec 01, 2009 | 17.95 | 18.26 | 17.95 | 18.17 | 10,727,725 | +0.27(+1.50%) |
Nov 30, 2009 | 18.23 | 18.41 | 17.84 | 17.90 | 8,679,910 | -0.39(-2.13%) |
Nov 27, 2009 | 18.08 | 18.50 | 18.02 | 18.29 | 1,928,572 | -0.37(-2.00%) |
Nov 25, 2009 | 18.54 | 18.72 | 18.50 | 18.66 | 3,059,280 | +0.17(+0.93%) |
Nov 24, 2009 | 18.38 | 18.58 | 18.14 | 18.49 | 5,114,831 | +0.06(+0.34%) |
Nov 23, 2009 | 18.45 | 18.74 | 18.34 | 18.43 | 3,559,493 | +0.15(+0.85%) |
Nov 20, 2009 | 18.24 | 18.39 | 18.13 | 18.27 | 5,050,151 | -0.14(-0.78%) |
Nov 19, 2009 | 18.80 | 18.81 | 18.27 | 18.42 | 5,581,648 | -0.62(-3.25%) |
Nov 18, 2009 | 19.28 | 19.39 | 18.96 | 19.04 | 2,861,019 | -0.33(-1.72%) |
Nov 17, 2009 | 19.24 | 19.45 | 19.18 | 19.37 | 3,106,348 | +0.00(+0.00%) |
Nov 16, 2009 | 19.16 | 19.56 | 19.03 | 19.37 | 4,888,909 | +0.34(+1.78%) |
Nov 13, 2009 | 18.99 | 19.24 | 18.81 | 19.03 | 4,843,041 | +0.13(+0.70%) |
Nov 12, 2009 | 19.26 | 19.44 | 18.87 | 18.90 | 4,155,642 | -0.38(-1.96%) |
Nov 11, 2009 | 19.08 | 19.56 | 19.06 | 19.28 | 5,286,903 | +0.35(+1.85%) |
Nov 10, 2009 | 19.02 | 19.37 | 18.80 | 18.93 | 6,217,967 | -0.25(-1.31%) |
Nov 09, 2009 | 18.92 | 19.36 | 18.92 | 19.18 | 6,501,378 | +0.35(+1.86%) |
Nov 06, 2009 | 18.76 | 19.12 | 18.63 | 18.83 | 4,534,498 | -0.01(-0.06%) |
Nov 05, 2009 | 18.42 | 18.89 | 18.34 | 18.84 | 5,382,063 | +0.64(+3.49%) |
Nov 04, 2009 | 18.43 | 18.60 | 18.17 | 18.21 | 6,560,222 | +0.04(+0.22%) |
Nov 03, 2009 | 18.27 | 18.31 | 17.80 | 18.17 | 10,527,890 | -0.66(-3.53%) |
Nov 02, 2009 | 18.67 | 19.02 | 18.37 | 18.83 | 6,182,577 | +0.20(+1.08%) |
Oct 30, 2009 | 19.43 | 19.54 | 18.49 | 18.63 | 10,114,435 | -1.01(-5.16%) |
Oct 29, 2009 | 19.25 | 19.76 | 19.21 | 19.64 | 7,596,200 | +0.59(+3.10%) |
Oct 28, 2009 | 19.64 | 19.92 | 19.05 | 19.05 | 7,640,506 | -0.65(-3.29%) |
Oct 27, 2009 | 20.07 | 20.29 | 19.57 | 19.70 | 5,764,636 | -0.36(-1.80%) |
Oct 26, 2009 | 20.06 | 20.69 | 19.91 | 20.06 | 5,774,274 | -0.03(-0.17%) |
Oct 23, 2009 | 20.23 | 20.65 | 20.01 | 20.10 | 4,732,361 | -0.52(-2.53%) |
Oct 22, 2009 | 20.21 | 20.68 | 19.83 | 20.62 | 5,406,288 | +0.54(+2.68%) |
Oct 21, 2009 | 20.55 | 20.83 | 20.03 | 20.08 | 6,807,782 | -0.54(-2.64%) |
Oct 20, 2009 | 20.60 | 21.04 | 20.47 | 20.62 | 7,230,539 | -0.04(-0.19%) |
Oct 19, 2009 | 20.49 | 20.69 | 20.23 | 20.66 | 6,333,686 | +0.28(+1.35%) |
Oct 16, 2009 | 20.92 | 20.96 | 20.18 | 20.39 | 7,663,616 | -0.65(-3.08%) |
Oct 15, 2009 | 21.11 | 21.11 | 20.66 | 21.04 | 7,259,264 | +0.01(+0.03%) |
Oct 14, 2009 | 21.41 | 21.43 | 20.67 | 21.03 | 11,402,087 | -0.17(-0.81%) |
Oct 13, 2009 | 21.35 | 21.49 | 21.11 | 21.20 | 8,181,936 | -0.12(-0.56%) |
Oct 12, 2009 | 21.43 | 21.61 | 21.10 | 21.32 | 6,721,621 | +0.17(+0.79%) |
Oct 09, 2009 | 20.53 | 21.18 | 20.46 | 21.16 | 9,154,906 | +0.70(+3.45%) |
Oct 08, 2009 | 20.39 | 20.73 | 20.07 | 20.45 | 9,006,913 | +0.26(+1.31%) |
Oct 07, 2009 | 20.20 | 20.25 | 19.83 | 20.19 | 6,670,655 | -0.09(-0.42%) |
Oct 06, 2009 | 19.90 | 20.35 | 19.87 | 20.27 | 7,019,872 | +0.55(+2.79%) |
Oct 05, 2009 | 19.37 | 19.79 | 19.04 | 19.72 | 9,136,223 | +0.57(+2.96%) |
Oct 02, 2009 | 19.45 | 19.63 | 19.09 | 19.16 | 8,982,770 | -0.44(-2.25%) |