Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.11 | 21.96 | 21.96 | 21.96 | 1,061,120 | -0.21(-0.93%) |
Dec 30, 2009 | 22.17 | 22.34 | 22.01 | 22.17 | 603,227 | -0.13(-0.58%) |
Dec 29, 2009 | 22.03 | 22.43 | 22.03 | 22.30 | 656,849 | +0.16(+0.72%) |
Dec 28, 2009 | 22.02 | 22.14 | 21.91 | 22.14 | 259,884 | +0.11(+0.51%) |
Dec 24, 2009 | 22.14 | 22.24 | 21.93 | 22.02 | 195,438 | -0.03(-0.13%) |
Dec 23, 2009 | 22.15 | 22.17 | 21.93 | 22.05 | 662,762 | +0.11(+0.50%) |
Dec 22, 2009 | 21.90 | 22.10 | 21.77 | 21.94 | 1,078,034 | +0.18(+0.83%) |
Dec 21, 2009 | 21.60 | 21.93 | 21.57 | 21.76 | 560,967 | +0.32(+1.49%) |
Dec 18, 2009 | 21.52 | 21.67 | 21.37 | 21.44 | 1,135,060 | -0.02(-0.08%) |
Dec 17, 2009 | 21.84 | 21.85 | 21.18 | 21.46 | 1,745,352 | -0.53(-2.43%) |
Dec 16, 2009 | 22.32 | 22.32 | 21.88 | 21.99 | 1,090,035 | -0.20(-0.89%) |
Dec 15, 2009 | 22.13 | 22.33 | 22.08 | 22.19 | 773,613 | -0.05(-0.25%) |
Dec 14, 2009 | 22.20 | 22.25 | 22.12 | 22.25 | 523,236 | +0.04(+0.19%) |
Dec 11, 2009 | 22.25 | 22.34 | 22.12 | 22.20 | 405,275 | +0.00(+0.00%) |
Dec 10, 2009 | 21.88 | 22.27 | 21.86 | 22.20 | 891,100 | +0.37(+1.69%) |
Dec 09, 2009 | 21.75 | 21.96 | 21.66 | 21.83 | 967,426 | +0.21(+0.95%) |
Dec 08, 2009 | 21.81 | 21.86 | 21.55 | 21.63 | 1,150,989 | -0.32(-1.47%) |
Dec 07, 2009 | 21.88 | 22.20 | 21.83 | 21.95 | 922,646 | +0.00(+0.00%) |
Dec 04, 2009 | 21.85 | 21.99 | 21.76 | 21.95 | 912,453 | +0.31(+1.42%) |
Dec 03, 2009 | 21.88 | 22.04 | 21.60 | 21.64 | 890,760 | -0.17(-0.79%) |
Dec 02, 2009 | 21.57 | 21.89 | 21.52 | 21.82 | 1,014,669 | +0.34(+1.56%) |
Dec 01, 2009 | 21.30 | 21.56 | 21.30 | 21.48 | 1,432,110 | +0.36(+1.71%) |
Nov 30, 2009 | 21.10 | 21.30 | 20.86 | 21.12 | 1,446,020 | -0.05(-0.26%) |
Nov 27, 2009 | 21.58 | 21.58 | 19.75 | 21.17 | 1,122,331 | -0.77(-3.50%) |
Nov 25, 2009 | 21.51 | 22.00 | 21.41 | 21.94 | 1,562,572 | +0.58(+2.71%) |
Nov 24, 2009 | 21.14 | 21.43 | 21.05 | 21.36 | 1,217,315 | +0.16(+0.75%) |
Nov 23, 2009 | 21.22 | 21.43 | 21.09 | 21.20 | 744,169 | +0.09(+0.44%) |
Nov 20, 2009 | 21.24 | 21.25 | 20.93 | 21.11 | 1,450,685 | -0.18(-0.83%) |
Nov 19, 2009 | 21.18 | 21.45 | 21.09 | 21.29 | 1,709,481 | -0.08(-0.37%) |
Nov 18, 2009 | 21.45 | 21.51 | 21.19 | 21.37 | 1,587,541 | -0.03(-0.12%) |
Nov 17, 2009 | 21.46 | 21.50 | 21.22 | 21.39 | 1,069,751 | -0.11(-0.51%) |
Nov 16, 2009 | 21.23 | 21.70 | 21.16 | 21.50 | 1,446,591 | +0.27(+1.29%) |
Nov 13, 2009 | 20.90 | 21.30 | 20.88 | 21.23 | 2,112,379 | +0.64(+3.12%) |
Nov 12, 2009 | 20.55 | 20.80 | 20.50 | 20.59 | 1,397,715 | +0.05(+0.22%) |
Nov 11, 2009 | 20.59 | 20.69 | 20.41 | 20.54 | 1,367,362 | -0.04(-0.18%) |
Nov 10, 2009 | 20.53 | 20.64 | 20.51 | 20.58 | 2,001,937 | -0.11(-0.51%) |
Nov 09, 2009 | 20.78 | 20.81 | 20.50 | 20.68 | 3,711,333 | +0.76(+3.79%) |
Nov 06, 2009 | 20.47 | 20.47 | 19.68 | 19.93 | 5,418,273 | -1.10(-5.23%) |
Nov 05, 2009 | 20.73 | 21.27 | 20.68 | 21.03 | 1,840,527 | +0.29(+1.42%) |
Nov 04, 2009 | 20.63 | 20.85 | 20.54 | 20.73 | 1,845,056 | +0.15(+0.73%) |
Nov 03, 2009 | 20.68 | 20.82 | 20.36 | 20.58 | 1,907,181 | -0.24(-1.17%) |
Nov 02, 2009 | 20.77 | 20.91 | 20.59 | 20.83 | 1,412,841 | +0.15(+0.73%) |
Oct 30, 2009 | 20.79 | 21.06 | 20.67 | 20.67 | 1,389,317 | -0.15(-0.73%) |
Oct 29, 2009 | 20.63 | 20.85 | 20.42 | 20.83 | 2,160,619 | +0.44(+2.14%) |
Oct 28, 2009 | 20.82 | 20.96 | 20.33 | 20.39 | 2,392,880 | -0.39(-1.90%) |
Oct 27, 2009 | 20.89 | 21.08 | 20.67 | 20.78 | 1,979,534 | -0.16(-0.78%) |
Oct 26, 2009 | 20.94 | 21.21 | 20.90 | 20.95 | 1,768,195 | +0.08(+0.38%) |
Oct 23, 2009 | 20.81 | 20.89 | 20.72 | 20.87 | 1,089,678 | +0.00(+0.02%) |
Oct 22, 2009 | 20.62 | 20.95 | 20.59 | 20.86 | 1,300,219 | +0.16(+0.79%) |
Oct 21, 2009 | 20.76 | 20.92 | 20.59 | 20.70 | 2,865,933 | +0.00(+0.02%) |
Oct 20, 2009 | 20.63 | 20.70 | 20.58 | 20.70 | 1,971,096 | +0.05(+0.26%) |
Oct 19, 2009 | 20.56 | 20.68 | 20.47 | 20.64 | 1,774,186 | +0.19(+0.95%) |
Oct 16, 2009 | 20.42 | 20.50 | 20.32 | 20.45 | 1,825,371 | +0.13(+0.64%) |
Oct 15, 2009 | 20.10 | 20.33 | 20.04 | 20.32 | 1,734,077 | +0.34(+1.68%) |
Oct 14, 2009 | 20.07 | 20.15 | 19.80 | 19.98 | 2,637,217 | +0.00(+0.02%) |
Oct 13, 2009 | 20.44 | 20.51 | 19.82 | 19.98 | 3,886,085 | +0.29(+1.49%) |
Oct 12, 2009 | 19.68 | 19.70 | 19.53 | 19.68 | 1,768,302 | +0.47(+2.43%) |
Oct 09, 2009 | 18.97 | 19.32 | 18.93 | 19.22 | 1,989,509 | +0.44(+2.33%) |
Oct 08, 2009 | 18.80 | 18.89 | 18.48 | 18.78 | 2,978,629 | +0.50(+2.76%) |
Oct 07, 2009 | 18.62 | 18.67 | 18.06 | 18.28 | 2,321,394 | -0.18(-0.98%) |
Oct 06, 2009 | 18.55 | 18.76 | 18.41 | 18.46 | 2,188,990 | +0.32(+1.74%) |
Oct 05, 2009 | 18.58 | 18.58 | 18.01 | 18.14 | 2,527,287 | -0.48(-2.59%) |
Oct 02, 2009 | 18.54 | 18.97 | 18.53 | 18.62 | 1,424,436 | +0.11(+0.59%) |