Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.88 | 20.51 | 20.51 | 20.51 | 2,706,940 | -0.34(-1.65%) |
Dec 30, 2009 | 20.89 | 20.95 | 20.76 | 20.85 | 1,374,571 | -0.11(-0.51%) |
Dec 29, 2009 | 20.88 | 21.14 | 20.82 | 20.96 | 1,886,360 | +0.06(+0.26%) |
Dec 28, 2009 | 20.73 | 20.95 | 20.73 | 20.90 | 2,592,638 | +0.21(+1.02%) |
Dec 24, 2009 | 20.54 | 20.78 | 20.54 | 20.69 | 450,962 | +0.19(+0.93%) |
Dec 23, 2009 | 20.46 | 20.55 | 20.38 | 20.50 | 1,865,211 | +0.11(+0.56%) |
Dec 22, 2009 | 20.29 | 20.50 | 20.24 | 20.39 | 3,472,907 | +0.04(+0.21%) |
Dec 21, 2009 | 20.17 | 20.56 | 20.17 | 20.34 | 3,282,997 | +0.20(+1.01%) |
Dec 18, 2009 | 20.51 | 20.51 | 19.97 | 20.14 | 4,710,672 | -0.28(-1.37%) |
Dec 17, 2009 | 20.91 | 20.93 | 20.39 | 20.42 | 3,645,496 | -0.61(-2.88%) |
Dec 16, 2009 | 21.28 | 21.45 | 20.99 | 21.03 | 2,775,906 | -0.14(-0.68%) |
Dec 15, 2009 | 21.26 | 21.29 | 21.10 | 21.17 | 3,026,524 | -0.15(-0.72%) |
Dec 14, 2009 | 21.32 | 21.35 | 21.20 | 21.32 | 4,653,725 | +0.42(+1.99%) |
Dec 11, 2009 | 20.59 | 21.04 | 20.49 | 20.91 | 4,160,279 | +0.47(+2.28%) |
Dec 10, 2009 | 20.18 | 20.52 | 20.18 | 20.44 | 5,815,418 | +0.28(+1.41%) |
Dec 09, 2009 | 20.42 | 20.48 | 19.97 | 20.16 | 3,892,950 | -0.13(-0.65%) |
Dec 08, 2009 | 20.73 | 20.73 | 20.17 | 20.29 | 7,959,022 | -0.52(-2.51%) |
Dec 07, 2009 | 20.71 | 20.98 | 20.53 | 20.81 | 5,169,593 | +0.11(+0.53%) |
Dec 04, 2009 | 21.11 | 21.20 | 20.69 | 20.70 | 9,243,043 | -0.22(-1.05%) |
Dec 03, 2009 | 20.97 | 21.23 | 20.86 | 20.92 | 6,274,532 | -0.07(-0.34%) |
Dec 02, 2009 | 20.61 | 21.01 | 20.55 | 20.99 | 4,776,945 | +0.35(+1.71%) |
Dec 01, 2009 | 20.00 | 20.66 | 20.00 | 20.64 | 4,881,599 | +0.78(+3.93%) |
Nov 30, 2009 | 19.98 | 19.98 | 19.69 | 19.86 | 3,725,525 | -0.07(-0.34%) |
Nov 27, 2009 | 19.96 | 20.03 | 19.57 | 19.93 | 1,885,574 | -0.52(-2.55%) |
Nov 25, 2009 | 20.42 | 20.48 | 20.25 | 20.45 | 2,835,727 | +0.07(+0.35%) |
Nov 24, 2009 | 20.46 | 20.63 | 20.28 | 20.38 | 4,163,191 | -0.10(-0.50%) |
Nov 23, 2009 | 20.53 | 20.88 | 20.37 | 20.48 | 3,844,076 | +0.18(+0.90%) |
Nov 20, 2009 | 20.11 | 20.33 | 19.91 | 20.30 | 4,907,416 | +0.11(+0.52%) |
Nov 19, 2009 | 20.30 | 20.33 | 19.87 | 20.19 | 3,243,037 | -0.23(-1.12%) |
Nov 18, 2009 | 20.74 | 20.81 | 20.23 | 20.42 | 5,154,724 | -0.36(-1.75%) |
Nov 17, 2009 | 20.64 | 20.82 | 20.59 | 20.78 | 5,331,458 | +0.06(+0.31%) |
Nov 16, 2009 | 19.85 | 20.74 | 19.82 | 20.72 | 8,444,222 | +0.95(+4.78%) |
Nov 13, 2009 | 19.67 | 19.84 | 19.57 | 19.78 | 3,874,805 | +0.07(+0.37%) |
Nov 12, 2009 | 19.77 | 19.81 | 19.55 | 19.70 | 7,880,106 | -0.03(-0.15%) |
Nov 11, 2009 | 19.96 | 20.11 | 19.58 | 19.73 | 5,752,125 | -0.14(-0.68%) |
Nov 10, 2009 | 19.95 | 20.19 | 19.79 | 19.87 | 6,112,629 | -0.12(-0.61%) |
Nov 09, 2009 | 19.99 | 20.11 | 19.83 | 19.99 | 5,564,851 | +0.17(+0.83%) |
Nov 06, 2009 | 19.55 | 19.85 | 19.22 | 19.83 | 7,547,001 | +0.49(+2.54%) |
Nov 05, 2009 | 19.00 | 19.61 | 18.95 | 19.33 | 8,508,871 | +0.36(+1.90%) |
Nov 04, 2009 | 19.09 | 19.17 | 18.91 | 18.97 | 4,219,632 | +0.03(+0.18%) |
Nov 03, 2009 | 18.61 | 18.96 | 18.50 | 18.94 | 6,282,650 | +0.11(+0.61%) |
Nov 02, 2009 | 18.30 | 18.86 | 18.13 | 18.83 | 8,068,238 | +0.80(+4.45%) |
Oct 30, 2009 | 18.73 | 19.27 | 18.02 | 18.02 | 23,703,758 | +0.58(+3.31%) |
Oct 29, 2009 | 17.12 | 17.63 | 17.02 | 17.45 | 5,916,671 | +0.47(+2.77%) |
Oct 28, 2009 | 17.46 | 17.66 | 16.96 | 16.98 | 4,510,866 | -0.50(-2.89%) |
Oct 27, 2009 | 17.67 | 17.89 | 17.45 | 17.48 | 3,628,174 | -0.19(-1.06%) |
Oct 26, 2009 | 17.85 | 18.27 | 17.60 | 17.67 | 2,881,929 | -0.14(-0.81%) |
Oct 23, 2009 | 17.84 | 17.86 | 17.70 | 17.81 | 2,428,625 | -0.32(-1.75%) |
Oct 22, 2009 | 18.08 | 18.25 | 17.87 | 18.13 | 3,073,928 | +0.18(+1.02%) |
Oct 21, 2009 | 17.66 | 18.32 | 17.66 | 17.95 | 6,455,229 | +0.17(+0.98%) |
Oct 20, 2009 | 17.60 | 17.79 | 17.58 | 17.77 | 3,211,860 | +0.09(+0.50%) |
Oct 19, 2009 | 17.74 | 17.81 | 17.48 | 17.68 | 3,895,086 | +0.25(+1.44%) |
Oct 16, 2009 | 17.59 | 18.07 | 17.32 | 17.43 | 11,696,083 | +0.84(+5.09%) |
Oct 15, 2009 | 16.41 | 16.59 | 16.19 | 16.59 | 1,639,297 | +0.12(+0.72%) |
Oct 14, 2009 | 16.43 | 16.54 | 16.28 | 16.47 | 2,372,470 | +0.14(+0.83%) |
Oct 13, 2009 | 16.36 | 16.46 | 16.21 | 16.34 | 3,022,624 | -0.09(-0.54%) |
Oct 12, 2009 | 16.55 | 16.72 | 16.38 | 16.43 | 4,551,220 | -0.40(-2.39%) |
Oct 09, 2009 | 16.76 | 16.85 | 16.60 | 16.83 | 2,103,464 | +0.06(+0.38%) |
Oct 08, 2009 | 16.46 | 16.93 | 16.43 | 16.76 | 4,918,862 | +0.41(+2.52%) |
Oct 07, 2009 | 15.97 | 16.37 | 15.95 | 16.35 | 5,569,572 | +0.70(+4.44%) |
Oct 06, 2009 | 15.62 | 15.92 | 15.61 | 15.66 | 3,610,879 | +0.10(+0.63%) |
Oct 05, 2009 | 15.42 | 15.59 | 15.27 | 15.56 | 3,322,585 | +0.15(+0.96%) |
Oct 02, 2009 | 15.17 | 15.54 | 15.10 | 15.41 | 4,045,458 | +0.17(+1.11%) |