Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.92 | 20.66 | 20.66 | 20.66 | 622,188 | -0.23(-1.08%) |
Dec 30, 2009 | 21.05 | 21.05 | 20.79 | 20.89 | 642,556 | -0.05(-0.26%) |
Dec 29, 2009 | 20.95 | 21.12 | 20.91 | 20.94 | 1,161,734 | -0.01(-0.03%) |
Dec 28, 2009 | 20.92 | 21.05 | 20.88 | 20.95 | 513,745 | +0.09(+0.42%) |
Dec 24, 2009 | 20.87 | 21.03 | 20.83 | 20.86 | 198,714 | -0.05(-0.26%) |
Dec 23, 2009 | 21.05 | 21.11 | 20.82 | 20.92 | 696,036 | -0.18(-0.83%) |
Dec 22, 2009 | 21.11 | 21.13 | 20.90 | 21.09 | 1,065,038 | -0.03(-0.13%) |
Dec 21, 2009 | 21.37 | 21.63 | 21.06 | 21.12 | 1,570,499 | +0.01(+0.03%) |
Dec 18, 2009 | 21.50 | 21.50 | 21.04 | 21.11 | 1,724,549 | -0.22(-1.03%) |
Dec 17, 2009 | 21.78 | 21.78 | 21.29 | 21.33 | 1,188,563 | -0.73(-3.30%) |
Dec 16, 2009 | 21.98 | 22.39 | 21.80 | 22.06 | 1,279,737 | +0.33(+1.53%) |
Dec 15, 2009 | 21.62 | 21.93 | 21.60 | 21.73 | 760,999 | +0.06(+0.28%) |
Dec 14, 2009 | 21.55 | 21.88 | 21.50 | 21.67 | 1,140,894 | -0.04(-0.20%) |
Dec 11, 2009 | 21.50 | 21.76 | 21.48 | 21.71 | 1,312,410 | +0.42(+1.99%) |
Dec 10, 2009 | 21.15 | 21.37 | 21.14 | 21.29 | 1,413,295 | +0.23(+1.10%) |
Dec 09, 2009 | 20.84 | 21.06 | 20.82 | 21.06 | 874,911 | +0.08(+0.37%) |
Dec 08, 2009 | 20.78 | 21.05 | 20.78 | 20.98 | 1,035,222 | -0.18(-0.83%) |
Dec 07, 2009 | 21.19 | 21.31 | 21.04 | 21.16 | 1,684,622 | +0.20(+0.94%) |
Dec 04, 2009 | 21.26 | 21.44 | 20.78 | 20.96 | 2,251,839 | +0.13(+0.63%) |
Dec 03, 2009 | 21.14 | 21.36 | 20.79 | 20.83 | 1,482,692 | -0.31(-1.46%) |
Dec 02, 2009 | 21.05 | 21.24 | 20.93 | 21.14 | 1,904,260 | +0.19(+0.89%) |
Dec 01, 2009 | 21.08 | 21.22 | 20.82 | 20.95 | 1,319,818 | +0.17(+0.82%) |
Nov 30, 2009 | 20.89 | 21.04 | 20.54 | 20.78 | 1,378,647 | -0.16(-0.76%) |
Nov 27, 2009 | 20.84 | 21.22 | 20.51 | 20.94 | 624,041 | -0.50(-2.33%) |
Nov 25, 2009 | 21.39 | 21.50 | 21.18 | 21.44 | 1,350,207 | +0.08(+0.36%) |
Nov 24, 2009 | 21.53 | 21.72 | 21.20 | 21.36 | 1,231,208 | -0.40(-1.82%) |
Nov 23, 2009 | 21.90 | 22.13 | 21.74 | 21.76 | 1,340,005 | +0.15(+0.69%) |
Nov 20, 2009 | 21.46 | 21.67 | 21.31 | 21.61 | 1,067,404 | -0.04(-0.18%) |
Nov 19, 2009 | 21.90 | 21.94 | 21.49 | 21.65 | 1,345,943 | -0.45(-2.04%) |
Nov 18, 2009 | 21.78 | 22.17 | 21.64 | 22.10 | 3,866,024 | +0.54(+2.50%) |
Nov 17, 2009 | 21.82 | 21.86 | 21.25 | 21.56 | 2,178,920 | -0.11(-0.51%) |
Nov 16, 2009 | 21.72 | 21.96 | 21.56 | 21.67 | 1,507,174 | +0.29(+1.36%) |
Nov 13, 2009 | 21.44 | 21.49 | 21.27 | 21.38 | 613,286 | +0.13(+0.60%) |
Nov 12, 2009 | 21.17 | 21.47 | 21.11 | 21.25 | 973,494 | -0.11(-0.51%) |
Nov 11, 2009 | 21.78 | 21.78 | 21.26 | 21.36 | 1,053,167 | -0.19(-0.89%) |
Nov 10, 2009 | 21.50 | 21.67 | 21.45 | 21.55 | 971,039 | +0.08(+0.36%) |
Nov 09, 2009 | 21.22 | 21.54 | 21.22 | 21.48 | 1,140,739 | +0.50(+2.39%) |
Nov 06, 2009 | 20.75 | 21.06 | 20.69 | 20.98 | 900,328 | +0.13(+0.63%) |
Nov 05, 2009 | 20.61 | 20.88 | 20.61 | 20.84 | 828,425 | +0.34(+1.64%) |
Nov 04, 2009 | 20.62 | 20.76 | 20.46 | 20.51 | 1,155,227 | +0.05(+0.27%) |
Nov 03, 2009 | 19.99 | 20.56 | 19.81 | 20.45 | 1,356,434 | +0.38(+1.89%) |
Nov 02, 2009 | 20.36 | 20.62 | 19.84 | 20.07 | 1,489,710 | -0.14(-0.68%) |
Oct 30, 2009 | 20.29 | 20.44 | 19.74 | 20.21 | 2,611,134 | -0.26(-1.29%) |
Oct 29, 2009 | 20.47 | 20.70 | 20.25 | 20.48 | 2,086,988 | +0.48(+2.39%) |
Oct 28, 2009 | 20.28 | 20.40 | 19.94 | 20.00 | 2,701,762 | -0.28(-1.38%) |
Oct 27, 2009 | 20.82 | 20.88 | 20.27 | 20.28 | 2,796,654 | -0.81(-3.83%) |
Oct 26, 2009 | 21.49 | 21.69 | 21.00 | 21.09 | 1,493,209 | -0.15(-0.70%) |
Oct 23, 2009 | 21.33 | 21.38 | 21.19 | 21.24 | 1,818,429 | -0.10(-0.46%) |
Oct 22, 2009 | 21.27 | 21.46 | 21.02 | 21.33 | 1,371,804 | +0.03(+0.13%) |
Oct 21, 2009 | 21.30 | 21.50 | 21.19 | 21.31 | 2,042,227 | -0.13(-0.59%) |
Oct 20, 2009 | 21.32 | 21.49 | 21.32 | 21.43 | 1,502,691 | -0.26(-1.19%) |
Oct 19, 2009 | 21.52 | 21.76 | 21.31 | 21.69 | 1,968,881 | +0.63(+3.00%) |
Oct 16, 2009 | 20.60 | 21.17 | 20.51 | 21.06 | 2,313,025 | +0.54(+2.65%) |
Oct 15, 2009 | 20.89 | 20.99 | 20.47 | 20.51 | 2,545,627 | -0.47(-2.23%) |
Oct 14, 2009 | 21.44 | 21.44 | 20.93 | 20.98 | 2,573,355 | -0.11(-0.52%) |
Oct 13, 2009 | 20.94 | 21.11 | 20.71 | 21.09 | 1,121,103 | +0.06(+0.26%) |
Oct 12, 2009 | 21.20 | 21.20 | 20.90 | 21.04 | 1,112,341 | +0.27(+1.32%) |
Oct 09, 2009 | 20.80 | 20.90 | 20.54 | 20.76 | 1,340,141 | -0.19(-0.89%) |
Oct 08, 2009 | 21.19 | 21.39 | 20.95 | 20.95 | 2,373,962 | +0.02(+0.08%) |
Oct 07, 2009 | 21.09 | 21.32 | 20.89 | 20.93 | 1,369,220 | -0.15(-0.70%) |
Oct 06, 2009 | 21.00 | 21.33 | 20.87 | 21.08 | 1,451,830 | +0.34(+1.62%) |
Oct 05, 2009 | 20.51 | 20.83 | 20.40 | 20.75 | 1,448,928 | +0.42(+2.06%) |
Oct 02, 2009 | 20.18 | 20.59 | 19.85 | 20.33 | 2,425,708 | -0.13(-0.65%) |