Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 19.13 | 19.02 | 19.02 | 19.02 | 3,339,351 | -0.16(-0.84%) |
Dec 30, 2009 | 19.31 | 19.31 | 19.16 | 19.18 | 2,567,837 | -0.04(-0.19%) |
Dec 29, 2009 | 19.33 | 19.34 | 19.20 | 19.22 | 1,818,753 | -0.02(-0.13%) |
Dec 28, 2009 | 19.33 | 19.35 | 19.20 | 19.25 | 2,511,866 | -0.02(-0.10%) |
Dec 24, 2009 | 19.25 | 19.26 | 19.20 | 19.26 | 1,372,954 | +0.11(+0.58%) |
Dec 23, 2009 | 19.32 | 19.32 | 19.12 | 19.15 | 2,992,877 | -0.07(-0.36%) |
Dec 22, 2009 | 19.30 | 19.30 | 19.17 | 19.22 | 3,886,413 | +0.00(+0.00%) |
Dec 21, 2009 | 19.23 | 19.45 | 19.18 | 19.22 | 4,710,171 | +0.02(+0.13%) |
Dec 18, 2009 | 19.26 | 19.32 | 19.10 | 19.20 | 9,593,032 | +0.03(+0.16%) |
Dec 17, 2009 | 19.88 | 19.90 | 19.09 | 19.17 | 10,377,557 | -0.39(-2.00%) |
Dec 16, 2009 | 19.80 | 19.85 | 19.46 | 19.56 | 7,584,055 | -0.20(-1.01%) |
Dec 15, 2009 | 19.82 | 19.89 | 19.66 | 19.76 | 5,731,007 | -0.11(-0.56%) |
Dec 14, 2009 | 19.87 | 20.02 | 19.77 | 19.87 | 4,794,360 | +0.10(+0.50%) |
Dec 11, 2009 | 19.92 | 19.93 | 19.69 | 19.77 | 3,821,180 | +0.00(+0.00%) |
Dec 10, 2009 | 19.80 | 19.95 | 19.75 | 19.77 | 6,109,754 | +0.09(+0.44%) |
Dec 09, 2009 | 19.74 | 19.76 | 19.51 | 19.68 | 6,131,273 | -0.07(-0.38%) |
Dec 08, 2009 | 20.05 | 20.13 | 19.73 | 19.76 | 6,372,276 | -0.42(-2.09%) |
Dec 07, 2009 | 20.06 | 20.25 | 20.03 | 20.18 | 4,485,736 | +0.09(+0.46%) |
Dec 04, 2009 | 20.03 | 20.41 | 19.93 | 20.08 | 9,587,156 | +0.37(+1.89%) |
Dec 03, 2009 | 20.01 | 20.05 | 19.71 | 19.71 | 5,338,237 | -0.21(-1.06%) |
Dec 02, 2009 | 19.69 | 20.08 | 19.67 | 19.92 | 5,528,289 | +0.22(+1.13%) |
Dec 01, 2009 | 19.54 | 19.77 | 19.54 | 19.70 | 7,662,947 | +0.24(+1.21%) |
Nov 30, 2009 | 19.36 | 19.58 | 19.28 | 19.46 | 4,315,482 | +0.01(+0.06%) |
Nov 27, 2009 | 19.22 | 19.57 | 19.17 | 19.45 | 2,000,465 | -0.22(-1.14%) |
Nov 25, 2009 | 19.68 | 19.76 | 19.65 | 19.67 | 2,498,708 | +0.04(+0.22%) |
Nov 24, 2009 | 19.49 | 19.67 | 19.45 | 19.63 | 3,958,778 | -0.04(-0.22%) |
Nov 23, 2009 | 19.58 | 19.77 | 19.43 | 19.67 | 5,751,171 | +0.40(+2.06%) |
Nov 20, 2009 | 19.05 | 19.32 | 19.05 | 19.28 | 3,502,415 | +0.06(+0.32%) |
Nov 19, 2009 | 19.37 | 19.37 | 19.10 | 19.21 | 4,121,451 | -0.22(-1.15%) |
Nov 18, 2009 | 19.54 | 19.54 | 19.35 | 19.44 | 3,462,251 | -0.16(-0.79%) |
Nov 17, 2009 | 19.39 | 19.59 | 19.39 | 19.59 | 3,203,094 | +0.06(+0.29%) |
Nov 16, 2009 | 19.38 | 19.56 | 19.26 | 19.54 | 4,775,220 | +0.28(+1.45%) |
Nov 13, 2009 | 19.22 | 19.28 | 19.07 | 19.26 | 5,591,220 | +0.01(+0.06%) |
Nov 12, 2009 | 19.28 | 19.46 | 19.17 | 19.25 | 7,255,442 | +0.02(+0.10%) |
Nov 11, 2009 | 19.36 | 19.37 | 19.11 | 19.23 | 4,639,382 | +0.02(+0.10%) |
Nov 10, 2009 | 19.21 | 19.38 | 19.07 | 19.21 | 6,594,419 | -0.01(-0.03%) |
Nov 09, 2009 | 18.92 | 19.28 | 18.85 | 19.21 | 7,456,654 | +0.36(+1.91%) |
Nov 06, 2009 | 18.64 | 18.90 | 18.47 | 18.85 | 5,698,501 | +0.01(+0.03%) |
Nov 05, 2009 | 18.31 | 18.87 | 18.17 | 18.85 | 9,405,834 | +0.76(+4.19%) |
Nov 04, 2009 | 17.80 | 18.32 | 17.74 | 18.09 | 7,870,151 | +0.32(+1.82%) |
Nov 03, 2009 | 17.65 | 17.80 | 17.48 | 17.77 | 6,538,063 | +0.13(+0.74%) |
Nov 02, 2009 | 17.92 | 17.92 | 17.56 | 17.64 | 6,849,240 | +0.00(+0.00%) |
Oct 30, 2009 | 17.84 | 18.00 | 17.63 | 17.64 | 8,646,967 | -0.16(-0.91%) |
Oct 29, 2009 | 18.03 | 18.06 | 17.74 | 17.80 | 7,163,407 | -0.23(-1.27%) |
Oct 28, 2009 | 18.04 | 18.26 | 17.95 | 18.03 | 6,610,605 | -0.07(-0.38%) |
Oct 27, 2009 | 18.16 | 18.38 | 18.04 | 18.10 | 6,088,458 | -0.03(-0.17%) |
Oct 26, 2009 | 17.71 | 18.23 | 17.71 | 18.13 | 8,208,248 | +0.42(+2.38%) |
Oct 23, 2009 | 17.72 | 17.94 | 17.61 | 17.71 | 4,341,470 | -0.25(-1.38%) |
Oct 22, 2009 | 17.71 | 18.02 | 17.54 | 17.95 | 4,234,735 | +0.20(+1.15%) |
Oct 21, 2009 | 17.70 | 18.05 | 17.70 | 17.75 | 4,264,145 | +0.02(+0.10%) |
Oct 20, 2009 | 17.61 | 17.97 | 17.60 | 17.73 | 3,379,175 | -0.16(-0.90%) |
Oct 19, 2009 | 17.87 | 17.99 | 17.67 | 17.89 | 5,465,046 | +0.04(+0.24%) |
Oct 16, 2009 | 17.70 | 17.90 | 17.66 | 17.85 | 4,530,749 | -0.11(-0.59%) |
Oct 15, 2009 | 18.02 | 18.07 | 17.87 | 17.95 | 4,595,144 | -0.07(-0.38%) |
Oct 14, 2009 | 17.82 | 18.03 | 17.70 | 18.02 | 3,857,874 | +0.31(+1.75%) |
Oct 13, 2009 | 17.79 | 17.82 | 17.61 | 17.71 | 2,982,484 | -0.07(-0.38%) |
Oct 12, 2009 | 17.94 | 17.96 | 17.64 | 17.78 | 3,190,846 | -0.04(-0.21%) |
Oct 09, 2009 | 17.79 | 17.87 | 17.68 | 17.82 | 4,287,304 | -0.05(-0.28%) |
Oct 08, 2009 | 17.92 | 17.99 | 17.82 | 17.87 | 3,846,681 | +0.09(+0.49%) |
Oct 07, 2009 | 17.71 | 17.81 | 17.62 | 17.78 | 3,440,357 | +0.04(+0.21%) |
Oct 06, 2009 | 17.70 | 17.91 | 17.57 | 17.74 | 5,546,067 | +0.18(+1.03%) |
Oct 05, 2009 | 17.40 | 17.58 | 17.29 | 17.56 | 3,500,727 | +0.14(+0.82%) |
Oct 02, 2009 | 17.47 | 17.62 | 17.33 | 17.42 | 5,352,403 | -0.20(-1.13%) |