Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.61 | 21.47 | 21.47 | 21.47 | 8,030,000 | +0.07(+0.33%) |
Dec 30, 2009 | 21.34 | 21.49 | 21.30 | 21.40 | 1,385,375 | -0.10(-0.48%) |
Dec 29, 2009 | 21.70 | 21.71 | 21.51 | 21.51 | 807,955 | -0.22(-1.02%) |
Dec 28, 2009 | 21.74 | 21.77 | 21.60 | 21.73 | 908,245 | +0.05(+0.23%) |
Dec 24, 2009 | 21.58 | 21.68 | 21.58 | 21.68 | 603,440 | +0.35(+1.63%) |
Dec 23, 2009 | 21.34 | 21.49 | 21.28 | 21.33 | 1,426,960 | +0.09(+0.41%) |
Dec 22, 2009 | 21.37 | 21.43 | 21.08 | 21.24 | 2,741,190 | -0.15(-0.72%) |
Dec 21, 2009 | 21.85 | 21.87 | 21.38 | 21.40 | 1,880,940 | -0.42(-1.91%) |
Dec 18, 2009 | 21.61 | 21.91 | 21.51 | 21.81 | 1,846,180 | +0.32(+1.48%) |
Dec 17, 2009 | 21.91 | 22.00 | 21.47 | 21.50 | 2,910,725 | -0.83(-3.73%) |
Dec 16, 2009 | 22.18 | 22.39 | 22.14 | 22.33 | 1,376,290 | +0.27(+1.22%) |
Dec 15, 2009 | 22.00 | 22.12 | 21.89 | 22.06 | 1,310,830 | +0.00(+0.00%) |
Dec 14, 2009 | 22.05 | 22.10 | 22.00 | 22.06 | 1,057,800 | +0.19(+0.87%) |
Dec 11, 2009 | 22.14 | 22.17 | 21.76 | 21.87 | 3,054,220 | -0.31(-1.40%) |
Dec 10, 2009 | 22.14 | 22.22 | 22.03 | 22.18 | 1,345,985 | -0.01(-0.03%) |
Dec 09, 2009 | 22.33 | 22.51 | 21.89 | 22.19 | 4,570,035 | -0.01(-0.05%) |
Dec 08, 2009 | 22.56 | 22.62 | 22.06 | 22.20 | 5,218,380 | -0.44(-1.93%) |
Dec 07, 2009 | 22.33 | 22.85 | 22.31 | 22.63 | 5,539,290 | -0.14(-0.61%) |
Dec 04, 2009 | 23.45 | 23.47 | 22.50 | 22.77 | 7,407,280 | -0.99(-4.17%) |
Dec 03, 2009 | 23.74 | 23.92 | 23.63 | 23.77 | 2,351,265 | -0.09(-0.36%) |
Dec 02, 2009 | 23.78 | 23.87 | 23.68 | 23.85 | 2,846,040 | +0.35(+1.51%) |
Dec 01, 2009 | 23.48 | 23.59 | 23.38 | 23.50 | 1,760,120 | +0.35(+1.51%) |
Nov 30, 2009 | 22.92 | 23.19 | 22.88 | 23.15 | 1,532,550 | +0.11(+0.49%) |
Nov 27, 2009 | 22.64 | 23.18 | 22.63 | 23.04 | 4,276,005 | -0.32(-1.36%) |
Nov 25, 2009 | 23.16 | 23.40 | 23.12 | 23.35 | 2,600,070 | +0.39(+1.69%) |
Nov 24, 2009 | 22.95 | 22.97 | 22.81 | 22.97 | 1,914,180 | +0.10(+0.42%) |
Nov 23, 2009 | 22.94 | 23.04 | 22.82 | 22.87 | 2,290,840 | +0.28(+1.23%) |
Nov 20, 2009 | 22.37 | 22.59 | 22.33 | 22.59 | 1,587,545 | +0.12(+0.52%) |
Nov 19, 2009 | 22.40 | 22.48 | 22.17 | 22.48 | 1,912,815 | -0.00(-0.01%) |
Nov 18, 2009 | 22.56 | 22.63 | 22.38 | 22.48 | 2,066,075 | +0.06(+0.28%) |
Nov 17, 2009 | 22.23 | 22.42 | 22.20 | 22.42 | 1,268,605 | +0.07(+0.32%) |
Nov 16, 2009 | 22.16 | 22.45 | 22.15 | 22.34 | 1,769,080 | +0.37(+1.70%) |
Nov 13, 2009 | 21.71 | 21.97 | 21.67 | 21.97 | 1,601,325 | +0.31(+1.42%) |
Nov 12, 2009 | 21.85 | 21.93 | 21.64 | 21.66 | 1,552,425 | -0.27(-1.24%) |
Nov 11, 2009 | 21.91 | 21.96 | 21.82 | 21.93 | 1,572,895 | +0.24(+1.12%) |
Nov 10, 2009 | 21.62 | 21.76 | 21.56 | 21.69 | 1,048,820 | +0.04(+0.19%) |
Nov 09, 2009 | 21.76 | 21.76 | 21.60 | 21.65 | 998,780 | +0.14(+0.65%) |
Nov 06, 2009 | 21.49 | 21.62 | 21.43 | 21.51 | 1,144,485 | +0.11(+0.50%) |
Nov 05, 2009 | 21.38 | 21.44 | 21.34 | 21.40 | 742,355 | -0.03(-0.16%) |
Nov 04, 2009 | 21.43 | 21.55 | 21.31 | 21.44 | 2,029,505 | +0.13(+0.60%) |
Nov 03, 2009 | 20.76 | 21.35 | 20.76 | 21.31 | 3,420,865 | +0.52(+2.49%) |
Nov 02, 2009 | 20.72 | 20.86 | 20.66 | 20.79 | 1,440,020 | +0.26(+1.25%) |
Oct 30, 2009 | 20.48 | 20.54 | 20.31 | 20.53 | 1,685,450 | -0.02(-0.09%) |
Oct 29, 2009 | 20.35 | 20.56 | 20.32 | 20.55 | 978,505 | +0.39(+1.92%) |
Oct 28, 2009 | 20.32 | 20.41 | 20.15 | 20.16 | 1,931,235 | -0.22(-1.07%) |
Oct 27, 2009 | 20.40 | 20.45 | 20.26 | 20.38 | 13,904,605 | -0.01(-0.04%) |
Oct 26, 2009 | 20.70 | 20.81 | 20.37 | 20.39 | 2,396,125 | -0.32(-1.56%) |
Oct 23, 2009 | 20.72 | 20.76 | 20.69 | 20.71 | 1,254,385 | -0.08(-0.40%) |
Oct 22, 2009 | 20.71 | 20.83 | 20.64 | 20.80 | 1,265,120 | +0.04(+0.18%) |
Oct 21, 2009 | 20.69 | 20.90 | 20.67 | 20.76 | 1,645,745 | +0.06(+0.27%) |
Oct 20, 2009 | 20.69 | 20.78 | 20.67 | 20.70 | 1,421,350 | -0.16(-0.76%) |
Oct 19, 2009 | 20.65 | 20.87 | 20.57 | 20.86 | 1,160,770 | +0.20(+0.96%) |
Oct 16, 2009 | 20.57 | 20.75 | 20.52 | 20.66 | 1,064,310 | +0.07(+0.32%) |
Oct 15, 2009 | 20.66 | 20.80 | 20.54 | 20.60 | 1,972,740 | -0.25(-1.18%) |
Oct 14, 2009 | 20.88 | 20.95 | 20.79 | 20.84 | 1,083,215 | -0.01(-0.05%) |
Oct 13, 2009 | 20.76 | 20.91 | 20.71 | 20.85 | 1,255,275 | +0.13(+0.63%) |
Oct 12, 2009 | 20.77 | 20.78 | 20.68 | 20.72 | 762,930 | +0.14(+0.68%) |
Oct 09, 2009 | 20.63 | 20.66 | 20.49 | 20.58 | 1,271,595 | -0.16(-0.76%) |
Oct 08, 2009 | 20.54 | 20.84 | 20.48 | 20.74 | 1,375,390 | +0.26(+1.27%) |
Oct 07, 2009 | 20.47 | 20.52 | 20.38 | 20.48 | 1,509,730 | +0.02(+0.08%) |
Oct 06, 2009 | 20.28 | 20.49 | 20.25 | 20.47 | 1,964,830 | +0.50(+2.50%) |
Oct 05, 2009 | 19.71 | 19.98 | 19.69 | 19.97 | 1,200,740 | +0.28(+1.43%) |
Oct 02, 2009 | 19.58 | 19.78 | 19.56 | 19.68 | 899,445 | +0.08(+0.41%) |