Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.76 | 22.42 | 22.42 | 22.42 | 2,009,374 | -0.28(-1.22%) |
Dec 30, 2009 | 22.60 | 22.84 | 22.50 | 22.69 | 1,838,290 | -0.04(-0.17%) |
Dec 29, 2009 | 22.88 | 22.97 | 22.66 | 22.73 | 2,250,275 | -0.16(-0.72%) |
Dec 28, 2009 | 22.78 | 23.04 | 22.73 | 22.89 | 2,978,327 | +0.08(+0.37%) |
Dec 24, 2009 | 22.73 | 22.87 | 22.69 | 22.81 | 432,796 | +0.10(+0.46%) |
Dec 23, 2009 | 22.64 | 22.72 | 22.38 | 22.71 | 1,635,430 | +0.16(+0.73%) |
Dec 22, 2009 | 22.42 | 22.62 | 22.30 | 22.54 | 1,822,046 | +0.24(+1.10%) |
Dec 21, 2009 | 22.24 | 22.46 | 22.15 | 22.30 | 1,783,626 | +0.17(+0.78%) |
Dec 18, 2009 | 22.49 | 22.55 | 22.07 | 22.12 | 3,974,234 | -0.20(-0.91%) |
Dec 17, 2009 | 22.67 | 22.67 | 22.30 | 22.33 | 1,729,391 | -0.35(-1.54%) |
Dec 16, 2009 | 22.67 | 22.82 | 22.58 | 22.68 | 2,284,228 | +0.16(+0.70%) |
Dec 15, 2009 | 22.73 | 22.97 | 22.47 | 22.52 | 2,726,774 | -0.34(-1.47%) |
Dec 14, 2009 | 22.72 | 22.88 | 22.71 | 22.86 | 2,806,817 | +0.45(+2.02%) |
Dec 11, 2009 | 22.75 | 22.75 | 22.22 | 22.40 | 3,759,672 | -0.20(-0.90%) |
Dec 10, 2009 | 22.87 | 23.02 | 22.48 | 22.61 | 3,243,711 | -0.15(-0.67%) |
Dec 09, 2009 | 22.57 | 22.78 | 22.27 | 22.76 | 2,657,284 | +0.23(+1.02%) |
Dec 08, 2009 | 22.92 | 22.97 | 22.46 | 22.53 | 3,075,437 | -0.57(-2.47%) |
Dec 07, 2009 | 23.04 | 23.28 | 23.00 | 23.10 | 2,537,463 | -0.02(-0.08%) |
Dec 04, 2009 | 23.16 | 23.22 | 22.86 | 23.12 | 5,563,115 | +0.30(+1.33%) |
Dec 03, 2009 | 23.27 | 23.28 | 22.80 | 22.82 | 2,160,835 | -0.37(-1.59%) |
Dec 02, 2009 | 22.97 | 23.38 | 22.85 | 23.18 | 2,810,946 | +0.24(+1.07%) |
Dec 01, 2009 | 22.99 | 23.12 | 22.88 | 22.94 | 2,430,554 | +0.18(+0.81%) |
Nov 30, 2009 | 22.72 | 22.94 | 22.53 | 22.76 | 2,397,844 | +0.04(+0.17%) |
Nov 27, 2009 | 22.68 | 23.00 | 22.52 | 22.72 | 1,067,951 | -0.51(-2.21%) |
Nov 25, 2009 | 23.02 | 23.35 | 22.94 | 23.23 | 1,532,930 | +0.31(+1.37%) |
Nov 24, 2009 | 23.12 | 23.30 | 22.86 | 22.92 | 3,520,247 | -0.26(-1.12%) |
Nov 23, 2009 | 22.89 | 23.41 | 22.89 | 23.18 | 5,139,097 | +0.49(+2.16%) |
Nov 20, 2009 | 22.63 | 22.79 | 22.46 | 22.69 | 2,853,298 | -0.09(-0.39%) |
Nov 19, 2009 | 23.04 | 23.04 | 22.56 | 22.78 | 3,194,772 | -0.39(-1.70%) |
Nov 18, 2009 | 23.51 | 23.51 | 23.00 | 23.17 | 2,882,240 | -0.29(-1.22%) |
Nov 17, 2009 | 23.41 | 23.55 | 23.27 | 23.46 | 1,935,053 | -0.07(-0.28%) |
Nov 16, 2009 | 23.25 | 23.61 | 23.25 | 23.52 | 2,426,026 | +0.41(+1.77%) |
Nov 13, 2009 | 23.03 | 23.30 | 22.88 | 23.11 | 2,523,384 | +0.05(+0.22%) |
Nov 12, 2009 | 23.40 | 23.43 | 22.90 | 23.06 | 2,840,635 | -0.36(-1.55%) |
Nov 11, 2009 | 23.54 | 23.64 | 23.28 | 23.43 | 2,136,664 | +0.08(+0.34%) |
Nov 10, 2009 | 23.25 | 23.45 | 23.13 | 23.35 | 2,822,944 | +0.04(+0.16%) |
Nov 09, 2009 | 22.69 | 23.31 | 22.65 | 23.31 | 2,817,342 | +0.79(+3.52%) |
Nov 06, 2009 | 22.44 | 22.79 | 22.29 | 22.51 | 2,780,884 | +0.03(+0.12%) |
Nov 05, 2009 | 22.26 | 22.73 | 22.19 | 22.49 | 2,654,819 | +0.41(+1.86%) |
Nov 04, 2009 | 22.41 | 22.48 | 22.03 | 22.08 | 2,906,150 | -0.12(-0.55%) |
Nov 03, 2009 | 21.82 | 22.26 | 21.51 | 22.20 | 3,398,428 | +0.19(+0.85%) |
Nov 02, 2009 | 21.73 | 22.11 | 21.52 | 22.01 | 5,042,302 | +0.41(+1.88%) |
Oct 30, 2009 | 22.29 | 22.29 | 21.40 | 21.61 | 4,247,746 | -0.76(-3.39%) |
Oct 29, 2009 | 22.17 | 22.38 | 22.04 | 22.37 | 5,433,300 | +0.44(+2.03%) |
Oct 28, 2009 | 22.59 | 22.81 | 21.88 | 21.92 | 5,825,024 | -0.67(-2.97%) |
Oct 27, 2009 | 22.24 | 22.77 | 22.22 | 22.59 | 4,655,358 | +0.30(+1.36%) |
Oct 26, 2009 | 22.72 | 23.03 | 22.14 | 22.29 | 3,752,390 | -0.43(-1.90%) |
Oct 23, 2009 | 22.83 | 22.88 | 22.60 | 22.72 | 2,868,464 | -0.51(-2.21%) |
Oct 22, 2009 | 22.85 | 23.30 | 22.57 | 23.23 | 3,288,218 | +0.39(+1.69%) |
Oct 21, 2009 | 23.44 | 23.69 | 22.80 | 22.85 | 4,125,318 | -0.59(-2.52%) |
Oct 20, 2009 | 23.24 | 23.47 | 23.21 | 23.44 | 2,640,797 | -0.29(-1.23%) |
Oct 19, 2009 | 23.42 | 23.86 | 23.42 | 23.73 | 2,812,944 | +0.26(+1.09%) |
Oct 16, 2009 | 23.70 | 23.70 | 23.25 | 23.47 | 4,907,501 | -0.30(-1.26%) |
Oct 15, 2009 | 22.92 | 23.83 | 22.92 | 23.77 | 6,923,543 | +0.21(+0.89%) |
Oct 14, 2009 | 23.40 | 23.68 | 23.38 | 23.56 | 3,763,046 | +0.34(+1.47%) |
Oct 13, 2009 | 22.90 | 23.25 | 22.87 | 23.22 | 2,136,805 | +0.20(+0.88%) |
Oct 12, 2009 | 23.12 | 23.16 | 22.86 | 23.02 | 2,128,273 | +0.14(+0.60%) |
Oct 09, 2009 | 22.70 | 22.88 | 22.56 | 22.88 | 2,050,006 | +0.20(+0.90%) |
Oct 08, 2009 | 22.39 | 22.73 | 22.32 | 22.68 | 3,164,281 | +0.52(+2.33%) |
Oct 07, 2009 | 22.22 | 22.33 | 22.00 | 22.16 | 1,775,421 | -0.06(-0.28%) |
Oct 06, 2009 | 22.22 | 22.52 | 21.83 | 22.22 | 3,649,174 | +0.19(+0.85%) |
Oct 05, 2009 | 21.64 | 22.07 | 21.52 | 22.03 | 2,792,025 | +0.49(+2.28%) |
Oct 02, 2009 | 21.42 | 21.80 | 21.16 | 21.54 | 3,078,516 | -0.11(-0.53%) |