Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.14 | 21.02 | 21.02 | 21.02 | 744,591 | -0.20(-0.94%) |
Dec 30, 2009 | 21.11 | 21.31 | 21.06 | 21.22 | 596,414 | +0.01(+0.05%) |
Dec 29, 2009 | 21.35 | 21.36 | 21.19 | 21.21 | 690,462 | -0.07(-0.35%) |
Dec 28, 2009 | 21.49 | 21.61 | 21.23 | 21.28 | 1,213,348 | -0.14(-0.65%) |
Dec 24, 2009 | 21.42 | 21.70 | 21.40 | 21.42 | 331,317 | -0.04(-0.21%) |
Dec 23, 2009 | 21.55 | 21.81 | 21.39 | 21.47 | 2,028,177 | +0.00(+0.00%) |
Dec 22, 2009 | 21.53 | 21.69 | 21.40 | 21.47 | 2,384,565 | -0.03(-0.14%) |
Dec 21, 2009 | 21.38 | 21.87 | 21.22 | 21.50 | 2,864,849 | +0.31(+1.45%) |
Dec 18, 2009 | 21.65 | 21.82 | 20.75 | 21.19 | 4,186,863 | -0.40(-1.84%) |
Dec 17, 2009 | 21.51 | 21.76 | 21.43 | 21.59 | 1,779,326 | -0.37(-1.70%) |
Dec 16, 2009 | 21.91 | 22.06 | 21.75 | 21.96 | 1,893,643 | +0.10(+0.45%) |
Dec 15, 2009 | 21.92 | 21.94 | 21.43 | 21.86 | 3,031,287 | -0.23(-1.03%) |
Dec 14, 2009 | 22.21 | 22.25 | 22.02 | 22.09 | 3,052,126 | -0.09(-0.43%) |
Dec 11, 2009 | 22.03 | 22.29 | 21.91 | 22.18 | 3,115,303 | +0.24(+1.11%) |
Dec 10, 2009 | 21.36 | 22.10 | 21.14 | 21.94 | 4,555,549 | +0.82(+3.88%) |
Dec 09, 2009 | 21.05 | 21.13 | 20.72 | 21.12 | 4,264,152 | +0.10(+0.47%) |
Dec 08, 2009 | 21.02 | 21.24 | 20.73 | 21.02 | 2,527,064 | -0.10(-0.47%) |
Dec 07, 2009 | 21.15 | 21.37 | 21.05 | 21.12 | 3,804,518 | -0.02(-0.12%) |
Dec 04, 2009 | 21.40 | 21.74 | 20.97 | 21.14 | 4,674,998 | +0.02(+0.09%) |
Dec 03, 2009 | 21.09 | 21.43 | 20.95 | 21.12 | 4,171,428 | +0.02(+0.12%) |
Dec 02, 2009 | 20.91 | 21.32 | 20.50 | 21.10 | 4,577,058 | +0.32(+1.53%) |
Dec 01, 2009 | 20.00 | 21.09 | 19.99 | 20.78 | 11,436,580 | +2.37(+12.87%) |
Nov 30, 2009 | 18.62 | 18.78 | 18.09 | 18.41 | 4,333,458 | -0.21(-1.12%) |
Nov 27, 2009 | 18.38 | 18.94 | 18.30 | 18.62 | 1,762,477 | -0.37(-1.96%) |
Nov 25, 2009 | 18.22 | 19.05 | 18.08 | 18.99 | 3,186,062 | +1.08(+6.02%) |
Nov 24, 2009 | 18.12 | 18.25 | 17.75 | 17.91 | 1,837,706 | -0.15(-0.85%) |
Nov 23, 2009 | 18.48 | 18.63 | 17.87 | 18.07 | 2,483,686 | -0.07(-0.38%) |
Nov 20, 2009 | 18.25 | 18.59 | 17.92 | 18.14 | 1,462,543 | -0.20(-1.11%) |
Nov 19, 2009 | 18.66 | 18.66 | 17.97 | 18.34 | 1,724,040 | -0.37(-1.97%) |
Nov 18, 2009 | 19.03 | 19.10 | 18.63 | 18.71 | 1,820,760 | -0.27(-1.41%) |
Nov 17, 2009 | 19.64 | 19.68 | 18.67 | 18.98 | 3,061,892 | -0.71(-3.59%) |
Nov 16, 2009 | 19.69 | 19.98 | 19.55 | 19.68 | 1,546,575 | +0.23(+1.18%) |
Nov 13, 2009 | 19.10 | 19.49 | 18.90 | 19.45 | 2,187,490 | +0.24(+1.24%) |
Nov 12, 2009 | 20.04 | 20.25 | 19.16 | 19.22 | 2,223,055 | -0.95(-4.71%) |
Nov 11, 2009 | 20.26 | 20.48 | 19.94 | 20.16 | 2,228,931 | +0.13(+0.64%) |
Nov 10, 2009 | 19.64 | 20.16 | 19.55 | 20.04 | 3,548,567 | +0.36(+1.84%) |
Nov 09, 2009 | 19.09 | 19.69 | 19.02 | 19.67 | 1,855,685 | +0.73(+3.83%) |
Nov 06, 2009 | 18.36 | 19.11 | 18.29 | 18.95 | 2,238,072 | +0.52(+2.83%) |
Nov 05, 2009 | 18.65 | 18.95 | 18.31 | 18.43 | 3,869,337 | -0.23(-1.22%) |
Nov 04, 2009 | 18.49 | 19.08 | 18.41 | 18.65 | 3,007,829 | +0.04(+0.21%) |
Nov 03, 2009 | 18.01 | 18.64 | 17.92 | 18.61 | 2,117,876 | +0.43(+2.38%) |
Nov 02, 2009 | 18.31 | 18.51 | 17.75 | 18.18 | 2,974,549 | +0.02(+0.11%) |
Oct 30, 2009 | 18.73 | 18.86 | 18.11 | 18.16 | 2,164,699 | -0.67(-3.56%) |
Oct 29, 2009 | 18.54 | 19.22 | 18.52 | 18.83 | 3,065,243 | +0.50(+2.71%) |
Oct 28, 2009 | 19.07 | 19.34 | 18.34 | 18.34 | 2,702,699 | -0.88(-4.60%) |
Oct 27, 2009 | 19.93 | 19.93 | 18.63 | 19.22 | 4,137,730 | -0.76(-3.81%) |
Oct 26, 2009 | 20.18 | 20.54 | 19.87 | 19.98 | 2,066,958 | -0.14(-0.69%) |
Oct 23, 2009 | 20.09 | 20.26 | 20.00 | 20.12 | 4,208,557 | +0.10(+0.52%) |
Oct 22, 2009 | 19.11 | 20.10 | 19.01 | 20.02 | 2,697,670 | +1.06(+5.58%) |
Oct 21, 2009 | 19.37 | 19.87 | 18.93 | 18.96 | 1,644,984 | -0.47(-2.40%) |
Oct 20, 2009 | 19.31 | 19.52 | 19.30 | 19.42 | 1,363,102 | -0.06(-0.33%) |
Oct 19, 2009 | 19.48 | 19.75 | 19.21 | 19.49 | 1,667,245 | +0.12(+0.64%) |
Oct 16, 2009 | 19.24 | 19.52 | 18.95 | 19.36 | 1,985,083 | -0.03(-0.18%) |
Oct 15, 2009 | 18.95 | 19.41 | 18.82 | 19.40 | 3,071,787 | +0.45(+2.39%) |
Oct 14, 2009 | 18.66 | 18.97 | 18.50 | 18.95 | 1,895,215 | +0.60(+3.28%) |
Oct 13, 2009 | 18.34 | 18.56 | 18.18 | 18.35 | 1,112,820 | -0.02(-0.13%) |
Oct 12, 2009 | 18.38 | 18.59 | 18.19 | 18.37 | 831,676 | +0.34(+1.87%) |
Oct 09, 2009 | 18.13 | 18.24 | 17.96 | 18.03 | 1,100,860 | -0.14(-0.79%) |
Oct 08, 2009 | 18.14 | 18.32 | 17.78 | 18.18 | 2,220,151 | +0.20(+1.11%) |
Oct 07, 2009 | 17.89 | 18.19 | 17.77 | 17.98 | 1,303,363 | +0.00(+0.03%) |
Oct 06, 2009 | 17.97 | 18.17 | 17.74 | 17.97 | 2,094,770 | +0.11(+0.61%) |
Oct 05, 2009 | 17.54 | 18.01 | 17.33 | 17.86 | 1,533,344 | +0.46(+2.66%) |
Oct 02, 2009 | 17.44 | 17.76 | 17.36 | 17.40 | 1,377,716 | -0.28(-1.60%) |