Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.88 | 20.68 | 20.68 | 20.68 | 237,588 | -0.17(-0.82%) |
Dec 30, 2009 | 20.78 | 20.88 | 20.71 | 20.86 | 647,473 | -0.14(-0.68%) |
Dec 29, 2009 | 21.14 | 21.17 | 20.92 | 21.00 | 490,956 | +0.08(+0.39%) |
Dec 28, 2009 | 20.99 | 21.02 | 20.85 | 20.92 | 254,124 | +0.04(+0.18%) |
Dec 24, 2009 | 20.84 | 20.95 | 20.57 | 20.88 | 193,342 | +0.09(+0.41%) |
Dec 23, 2009 | 20.73 | 20.82 | 20.61 | 20.79 | 644,684 | +0.25(+1.21%) |
Dec 22, 2009 | 20.53 | 20.63 | 20.45 | 20.54 | 701,414 | +0.15(+0.74%) |
Dec 21, 2009 | 20.36 | 20.46 | 20.29 | 20.39 | 655,912 | +0.48(+2.42%) |
Dec 18, 2009 | 20.12 | 20.21 | 19.78 | 19.91 | 842,406 | -0.11(-0.55%) |
Dec 17, 2009 | 20.14 | 20.15 | 19.98 | 20.02 | 564,222 | -0.45(-2.18%) |
Dec 16, 2009 | 20.47 | 20.61 | 20.31 | 20.47 | 1,451,075 | +0.16(+0.76%) |
Dec 15, 2009 | 20.21 | 20.43 | 20.17 | 20.31 | 970,948 | -0.01(-0.06%) |
Dec 14, 2009 | 20.37 | 20.40 | 20.29 | 20.32 | 1,350,541 | +0.22(+1.12%) |
Dec 11, 2009 | 20.24 | 20.25 | 20.03 | 20.10 | 704,570 | -0.01(-0.04%) |
Dec 10, 2009 | 20.17 | 20.23 | 20.00 | 20.11 | 814,118 | +0.02(+0.08%) |
Dec 09, 2009 | 20.13 | 20.25 | 19.91 | 20.09 | 1,181,753 | +0.10(+0.51%) |
Dec 08, 2009 | 20.18 | 20.21 | 19.96 | 19.99 | 1,187,134 | -0.66(-3.21%) |
Dec 07, 2009 | 20.62 | 20.84 | 20.61 | 20.65 | 806,530 | -0.02(-0.10%) |
Dec 04, 2009 | 20.99 | 21.08 | 20.61 | 20.67 | 1,044,796 | -0.07(-0.32%) |
Dec 03, 2009 | 20.97 | 21.05 | 20.72 | 20.74 | 5,701,699 | -0.13(-0.63%) |
Dec 02, 2009 | 20.90 | 21.08 | 20.78 | 20.87 | 1,160,165 | -0.07(-0.31%) |
Dec 01, 2009 | 20.85 | 21.00 | 20.79 | 20.93 | 1,111,032 | +0.60(+2.98%) |
Nov 30, 2009 | 20.30 | 20.55 | 20.15 | 20.33 | 2,272,274 | -0.11(-0.54%) |
Nov 27, 2009 | 19.95 | 20.61 | 19.91 | 20.44 | 2,280,938 | -0.69(-3.29%) |
Nov 25, 2009 | 21.04 | 21.17 | 20.88 | 21.13 | 3,294,915 | +0.34(+1.63%) |
Nov 24, 2009 | 20.88 | 20.89 | 20.63 | 20.79 | 1,077,332 | -0.20(-0.93%) |
Nov 23, 2009 | 20.93 | 21.19 | 20.92 | 20.99 | 941,380 | +0.46(+2.25%) |
Nov 20, 2009 | 20.48 | 20.62 | 20.42 | 20.53 | 1,244,781 | -0.46(-2.18%) |
Nov 19, 2009 | 20.99 | 21.01 | 20.74 | 20.99 | 1,174,567 | -0.30(-1.40%) |
Nov 18, 2009 | 21.48 | 21.48 | 21.21 | 21.28 | 933,188 | +0.00(+0.00%) |
Nov 17, 2009 | 21.23 | 21.31 | 21.04 | 21.28 | 1,236,489 | -0.11(-0.53%) |
Nov 16, 2009 | 21.35 | 21.66 | 21.29 | 21.40 | 1,367,667 | +0.23(+1.08%) |
Nov 13, 2009 | 20.97 | 21.24 | 20.79 | 21.17 | 1,739,797 | +0.32(+1.55%) |
Nov 12, 2009 | 21.16 | 21.33 | 20.80 | 20.85 | 2,962,389 | -0.36(-1.70%) |
Nov 11, 2009 | 21.41 | 21.56 | 21.15 | 21.21 | 1,621,992 | -0.11(-0.50%) |
Nov 10, 2009 | 21.15 | 21.34 | 21.10 | 21.31 | 1,163,975 | -0.12(-0.57%) |
Nov 09, 2009 | 21.51 | 21.58 | 21.38 | 21.44 | 2,860,040 | +0.54(+2.58%) |
Nov 06, 2009 | 20.71 | 21.01 | 20.68 | 20.90 | 1,302,595 | -0.02(-0.12%) |
Nov 05, 2009 | 20.79 | 20.98 | 20.74 | 20.92 | 1,517,450 | +0.38(+1.83%) |
Nov 04, 2009 | 20.56 | 20.81 | 20.47 | 20.54 | 2,241,241 | +0.16(+0.80%) |
Nov 03, 2009 | 20.12 | 20.43 | 20.04 | 20.38 | 3,230,506 | -0.18(-0.85%) |
Nov 02, 2009 | 20.68 | 21.07 | 20.37 | 20.56 | 2,203,858 | +0.29(+1.45%) |
Oct 30, 2009 | 21.02 | 21.06 | 20.16 | 20.26 | 2,738,290 | -1.11(-5.20%) |
Oct 29, 2009 | 20.84 | 21.42 | 20.79 | 21.37 | 1,960,642 | +0.43(+2.07%) |
Oct 28, 2009 | 21.45 | 21.52 | 20.86 | 20.94 | 1,758,479 | -0.27(-1.27%) |
Oct 27, 2009 | 21.43 | 21.53 | 21.13 | 21.21 | 2,643,864 | -0.01(-0.06%) |
Oct 26, 2009 | 21.82 | 22.01 | 21.20 | 21.22 | 1,788,573 | -0.51(-2.37%) |
Oct 23, 2009 | 21.83 | 21.87 | 21.64 | 21.74 | 1,505,830 | -0.43(-1.92%) |
Oct 22, 2009 | 21.85 | 22.23 | 21.72 | 22.16 | 1,520,976 | +0.16(+0.74%) |
Oct 21, 2009 | 21.83 | 22.40 | 21.83 | 22.00 | 1,464,349 | +0.07(+0.32%) |
Oct 20, 2009 | 21.75 | 21.95 | 21.72 | 21.93 | 1,253,284 | -0.32(-1.45%) |
Oct 19, 2009 | 22.20 | 22.34 | 22.11 | 22.25 | 894,340 | +0.31(+1.40%) |
Oct 16, 2009 | 22.03 | 22.18 | 21.84 | 21.95 | 1,129,418 | -0.07(-0.30%) |
Oct 15, 2009 | 21.62 | 22.04 | 21.61 | 22.01 | 904,707 | +0.25(+1.16%) |
Oct 14, 2009 | 21.73 | 21.79 | 21.57 | 21.76 | 828,804 | +0.56(+2.64%) |
Oct 13, 2009 | 21.14 | 21.21 | 20.90 | 21.20 | 883,111 | +0.28(+1.33%) |
Oct 12, 2009 | 20.98 | 21.06 | 20.83 | 20.92 | 512,713 | +0.26(+1.25%) |
Oct 09, 2009 | 20.59 | 20.71 | 20.49 | 20.66 | 649,416 | -0.09(-0.45%) |
Oct 08, 2009 | 20.61 | 20.84 | 20.57 | 20.76 | 835,995 | +0.18(+0.89%) |
Oct 07, 2009 | 20.56 | 20.64 | 20.40 | 20.57 | 921,656 | -0.07(-0.36%) |
Oct 06, 2009 | 20.54 | 20.76 | 20.52 | 20.65 | 992,537 | +0.52(+2.60%) |
Oct 05, 2009 | 19.89 | 20.18 | 19.82 | 20.12 | 795,370 | +0.24(+1.19%) |
Oct 02, 2009 | 19.89 | 20.13 | 19.87 | 19.89 | 1,199,177 | -0.02(-0.10%) |