Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.30 | 23.14 | 23.14 | 23.14 | 1,967,726 | -0.12(-0.53%) |
Dec 30, 2009 | 23.27 | 23.40 | 23.15 | 23.27 | 1,706,086 | -0.08(-0.32%) |
Dec 29, 2009 | 23.23 | 23.38 | 23.14 | 23.34 | 2,292,350 | +0.11(+0.47%) |
Dec 28, 2009 | 23.14 | 23.24 | 23.04 | 23.23 | 2,334,251 | +0.12(+0.53%) |
Dec 24, 2009 | 23.12 | 23.24 | 23.10 | 23.11 | 788,308 | +0.07(+0.30%) |
Dec 23, 2009 | 22.71 | 23.08 | 22.59 | 23.04 | 3,075,185 | +0.46(+2.03%) |
Dec 22, 2009 | 22.61 | 22.73 | 22.46 | 22.58 | 1,542,995 | -0.09(-0.39%) |
Dec 21, 2009 | 22.71 | 23.11 | 22.46 | 22.67 | 3,510,351 | +0.09(+0.39%) |
Dec 18, 2009 | 22.57 | 22.72 | 22.42 | 22.58 | 6,269,228 | +0.19(+0.86%) |
Dec 17, 2009 | 22.41 | 22.63 | 22.23 | 22.39 | 3,970,647 | -0.14(-0.64%) |
Dec 16, 2009 | 22.69 | 22.77 | 22.43 | 22.54 | 4,000,266 | -0.08(-0.36%) |
Dec 15, 2009 | 22.81 | 22.87 | 22.52 | 22.62 | 3,047,359 | -0.30(-1.31%) |
Dec 14, 2009 | 22.99 | 23.00 | 22.79 | 22.92 | 2,150,748 | +0.18(+0.81%) |
Dec 11, 2009 | 22.81 | 22.99 | 22.56 | 22.73 | 2,619,700 | -0.10(-0.45%) |
Dec 10, 2009 | 22.77 | 22.84 | 22.61 | 22.84 | 2,895,245 | +0.10(+0.45%) |
Dec 09, 2009 | 22.72 | 22.93 | 22.58 | 22.73 | 2,344,684 | +0.03(+0.12%) |
Dec 08, 2009 | 22.98 | 23.03 | 22.49 | 22.71 | 2,327,415 | -0.42(-1.83%) |
Dec 07, 2009 | 22.93 | 23.23 | 22.86 | 23.13 | 1,950,984 | +0.16(+0.69%) |
Dec 04, 2009 | 22.93 | 23.17 | 22.68 | 22.97 | 2,589,542 | +0.35(+1.54%) |
Dec 03, 2009 | 22.72 | 23.08 | 22.60 | 22.62 | 2,385,451 | -0.10(-0.45%) |
Dec 02, 2009 | 22.74 | 22.93 | 22.48 | 22.73 | 2,708,434 | +0.00(+0.00%) |
Dec 01, 2009 | 22.51 | 22.86 | 22.51 | 22.73 | 2,266,543 | +0.25(+1.10%) |
Nov 30, 2009 | 22.53 | 22.58 | 22.28 | 22.48 | 2,718,807 | -0.15(-0.67%) |
Nov 27, 2009 | 22.51 | 22.82 | 22.42 | 22.63 | 1,228,505 | -0.27(-1.20%) |
Nov 25, 2009 | 23.03 | 23.04 | 22.77 | 22.90 | 2,167,562 | +0.27(+1.18%) |
Nov 24, 2009 | 22.73 | 22.99 | 22.54 | 22.64 | 2,849,162 | -0.14(-0.63%) |
Nov 23, 2009 | 22.53 | 23.00 | 22.47 | 22.78 | 3,521,269 | +0.67(+3.03%) |
Nov 20, 2009 | 21.99 | 22.19 | 21.92 | 22.11 | 2,228,543 | +0.09(+0.40%) |
Nov 19, 2009 | 22.21 | 22.34 | 21.91 | 22.02 | 2,584,387 | -0.42(-1.89%) |
Nov 18, 2009 | 22.67 | 22.67 | 22.34 | 22.45 | 1,964,867 | -0.23(-1.00%) |
Nov 17, 2009 | 22.46 | 22.69 | 22.38 | 22.67 | 2,585,794 | +0.23(+1.01%) |
Nov 16, 2009 | 22.04 | 22.58 | 22.04 | 22.45 | 3,130,968 | +0.42(+1.90%) |
Nov 13, 2009 | 22.05 | 22.30 | 21.86 | 22.03 | 3,487,296 | +0.14(+0.66%) |
Nov 12, 2009 | 22.18 | 22.24 | 21.84 | 21.88 | 2,972,099 | -0.31(-1.42%) |
Nov 11, 2009 | 22.44 | 22.64 | 22.06 | 22.20 | 3,572,105 | -0.13(-0.58%) |
Nov 10, 2009 | 22.18 | 22.39 | 22.06 | 22.33 | 2,503,227 | +0.09(+0.40%) |
Nov 09, 2009 | 21.75 | 22.25 | 21.70 | 22.24 | 2,809,625 | +0.58(+2.69%) |
Nov 06, 2009 | 21.57 | 21.67 | 21.34 | 21.66 | 2,137,747 | +0.23(+1.09%) |
Nov 05, 2009 | 20.99 | 21.64 | 20.98 | 21.43 | 3,484,173 | +0.44(+2.09%) |
Nov 04, 2009 | 20.95 | 21.28 | 20.79 | 20.99 | 3,065,907 | +0.12(+0.59%) |
Nov 03, 2009 | 21.00 | 21.12 | 20.65 | 20.86 | 2,935,284 | -0.14(-0.68%) |
Nov 02, 2009 | 20.45 | 21.06 | 20.37 | 21.01 | 3,582,645 | +0.55(+2.71%) |
Oct 30, 2009 | 21.03 | 21.33 | 20.38 | 20.45 | 4,565,593 | -0.61(-2.89%) |
Oct 29, 2009 | 21.04 | 21.20 | 20.67 | 21.06 | 3,068,943 | +0.10(+0.49%) |
Oct 28, 2009 | 21.26 | 21.35 | 20.91 | 20.96 | 3,521,860 | -0.31(-1.45%) |
Oct 27, 2009 | 20.95 | 21.39 | 20.89 | 21.27 | 2,308,000 | +0.30(+1.44%) |
Oct 26, 2009 | 21.19 | 21.50 | 20.76 | 20.97 | 3,512,669 | -0.21(-0.97%) |
Oct 23, 2009 | 21.29 | 21.40 | 21.15 | 21.17 | 2,649,597 | -0.38(-1.75%) |
Oct 22, 2009 | 21.30 | 21.60 | 21.08 | 21.55 | 3,027,456 | +0.27(+1.25%) |
Oct 21, 2009 | 21.13 | 21.61 | 21.07 | 21.28 | 3,177,821 | +0.09(+0.42%) |
Oct 20, 2009 | 21.15 | 21.23 | 21.13 | 21.19 | 2,719,428 | -0.20(-0.93%) |
Oct 19, 2009 | 21.41 | 21.42 | 21.15 | 21.39 | 3,085,944 | +0.02(+0.10%) |
Oct 16, 2009 | 21.28 | 21.48 | 21.08 | 21.37 | 3,721,111 | -0.28(-1.30%) |
Oct 15, 2009 | 20.39 | 21.70 | 20.39 | 21.65 | 9,618,365 | +1.16(+5.64%) |
Oct 14, 2009 | 19.99 | 20.54 | 19.89 | 20.50 | 5,764,204 | +0.66(+3.35%) |
Oct 13, 2009 | 19.68 | 19.89 | 19.65 | 19.83 | 3,475,675 | +0.16(+0.84%) |
Oct 12, 2009 | 19.71 | 19.82 | 19.61 | 19.67 | 2,629,594 | +0.06(+0.31%) |
Oct 09, 2009 | 19.61 | 19.73 | 19.58 | 19.61 | 3,038,900 | -0.03(-0.14%) |
Oct 08, 2009 | 19.59 | 19.72 | 19.52 | 19.63 | 3,251,573 | +0.20(+1.02%) |
Oct 07, 2009 | 19.60 | 19.78 | 19.36 | 19.43 | 4,444,095 | -0.27(-1.35%) |
Oct 06, 2009 | 19.93 | 19.97 | 19.69 | 19.70 | 4,153,321 | -0.10(-0.48%) |
Oct 05, 2009 | 20.04 | 20.04 | 19.61 | 19.80 | 2,920,233 | -0.16(-0.79%) |
Oct 02, 2009 | 19.75 | 20.02 | 19.75 | 19.95 | 3,527,190 | +0.12(+0.59%) |