Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.99 | 21.67 | 21.67 | 21.67 | 3,168,381 | -0.32(-1.47%) |
Dec 30, 2009 | 21.84 | 22.05 | 21.83 | 22.00 | 1,719,148 | +0.06(+0.25%) |
Dec 29, 2009 | 22.01 | 22.16 | 21.94 | 21.94 | 2,401,437 | -0.12(-0.53%) |
Dec 28, 2009 | 22.00 | 22.06 | 21.87 | 22.06 | 2,655,363 | +0.13(+0.61%) |
Dec 24, 2009 | 21.77 | 21.99 | 21.77 | 21.92 | 1,238,299 | +0.13(+0.59%) |
Dec 23, 2009 | 21.77 | 21.87 | 21.67 | 21.80 | 2,892,313 | +0.01(+0.05%) |
Dec 22, 2009 | 21.87 | 21.99 | 21.73 | 21.79 | 2,870,475 | -0.13(-0.58%) |
Dec 21, 2009 | 21.85 | 22.04 | 21.82 | 21.91 | 3,586,750 | +0.12(+0.56%) |
Dec 18, 2009 | 21.71 | 21.96 | 21.57 | 21.79 | 8,532,792 | +0.09(+0.44%) |
Dec 17, 2009 | 21.81 | 21.86 | 21.60 | 21.70 | 4,047,250 | -0.17(-0.79%) |
Dec 16, 2009 | 21.96 | 22.04 | 21.79 | 21.87 | 4,444,172 | +0.01(+0.05%) |
Dec 15, 2009 | 21.94 | 21.95 | 21.74 | 21.86 | 3,988,951 | -0.16(-0.71%) |
Dec 14, 2009 | 21.96 | 22.04 | 21.84 | 22.01 | 5,459,536 | +0.25(+1.15%) |
Dec 11, 2009 | 21.60 | 21.82 | 21.48 | 21.76 | 5,642,193 | +0.27(+1.24%) |
Dec 10, 2009 | 21.42 | 21.59 | 21.30 | 21.50 | 3,964,271 | +0.17(+0.81%) |
Dec 09, 2009 | 21.28 | 21.36 | 21.10 | 21.32 | 3,814,004 | +0.08(+0.37%) |
Dec 08, 2009 | 21.24 | 21.39 | 21.02 | 21.24 | 5,355,091 | -0.04(-0.18%) |
Dec 07, 2009 | 21.09 | 21.40 | 21.04 | 21.28 | 5,112,565 | +0.26(+1.25%) |
Dec 04, 2009 | 21.26 | 21.39 | 20.76 | 21.02 | 5,196,796 | -0.06(-0.29%) |
Dec 03, 2009 | 21.06 | 21.26 | 20.94 | 21.08 | 5,612,016 | -0.01(-0.05%) |
Dec 02, 2009 | 20.66 | 21.09 | 20.64 | 21.09 | 7,042,080 | +0.39(+1.88%) |
Dec 01, 2009 | 20.39 | 20.73 | 20.36 | 20.70 | 6,065,148 | +0.45(+2.20%) |
Nov 30, 2009 | 20.16 | 20.30 | 20.08 | 20.26 | 5,159,319 | +0.13(+0.66%) |
Nov 27, 2009 | 20.20 | 20.32 | 20.04 | 20.13 | 2,352,658 | -0.36(-1.74%) |
Nov 25, 2009 | 20.39 | 20.54 | 20.26 | 20.48 | 5,519,798 | -0.11(-0.51%) |
Nov 24, 2009 | 20.47 | 20.70 | 20.45 | 20.59 | 6,749,830 | +0.12(+0.57%) |
Nov 23, 2009 | 20.43 | 20.68 | 20.42 | 20.47 | 5,453,260 | +0.22(+1.07%) |
Nov 20, 2009 | 20.06 | 20.28 | 19.94 | 20.25 | 9,820,060 | -0.25(-1.20%) |
Nov 19, 2009 | 20.57 | 20.62 | 20.41 | 20.50 | 4,937,451 | -0.13(-0.62%) |
Nov 18, 2009 | 20.72 | 20.77 | 20.54 | 20.63 | 4,055,230 | -0.12(-0.56%) |
Nov 17, 2009 | 20.64 | 20.74 | 20.60 | 20.74 | 5,458,744 | +0.08(+0.40%) |
Nov 16, 2009 | 20.29 | 20.67 | 20.28 | 20.66 | 5,940,843 | +0.47(+2.32%) |
Nov 13, 2009 | 20.11 | 20.31 | 20.05 | 20.19 | 5,124,959 | +0.00(+0.00%) |
Nov 12, 2009 | 20.42 | 20.50 | 20.14 | 20.19 | 5,485,139 | -0.22(-1.09%) |
Nov 11, 2009 | 20.54 | 20.58 | 20.33 | 20.42 | 4,244,598 | -0.06(-0.30%) |
Nov 10, 2009 | 20.35 | 20.52 | 20.33 | 20.48 | 5,266,757 | +0.09(+0.44%) |
Nov 09, 2009 | 20.16 | 20.40 | 20.07 | 20.39 | 5,423,097 | +0.36(+1.78%) |
Nov 06, 2009 | 19.90 | 20.24 | 19.86 | 20.03 | 7,460,192 | +0.05(+0.25%) |
Nov 05, 2009 | 19.73 | 20.01 | 19.73 | 19.98 | 6,286,601 | +0.43(+2.22%) |
Nov 04, 2009 | 19.40 | 19.83 | 19.37 | 19.55 | 6,719,779 | +0.21(+1.07%) |
Nov 03, 2009 | 19.26 | 19.49 | 19.20 | 19.34 | 6,735,179 | +0.07(+0.38%) |
Nov 02, 2009 | 19.05 | 19.40 | 18.99 | 19.27 | 7,454,747 | +0.28(+1.50%) |
Oct 30, 2009 | 19.29 | 19.41 | 18.93 | 18.98 | 8,307,254 | -0.30(-1.56%) |
Oct 29, 2009 | 19.34 | 19.40 | 19.13 | 19.28 | 7,126,028 | +0.01(+0.06%) |
Oct 28, 2009 | 19.33 | 19.51 | 19.21 | 19.27 | 5,445,942 | -0.06(-0.29%) |
Oct 27, 2009 | 19.43 | 19.66 | 19.26 | 19.33 | 5,906,564 | -0.06(-0.29%) |
Oct 26, 2009 | 19.64 | 19.85 | 19.34 | 19.38 | 7,921,011 | -0.20(-1.02%) |
Oct 23, 2009 | 19.51 | 19.62 | 19.41 | 19.59 | 5,706,351 | -0.18(-0.90%) |
Oct 22, 2009 | 19.51 | 19.79 | 19.49 | 19.76 | 6,025,897 | +0.23(+1.20%) |
Oct 21, 2009 | 19.47 | 19.71 | 19.40 | 19.53 | 6,467,662 | +0.06(+0.29%) |
Oct 20, 2009 | 19.35 | 19.47 | 19.33 | 19.47 | 4,113,830 | -0.08(-0.40%) |
Oct 19, 2009 | 19.27 | 19.62 | 19.08 | 19.55 | 4,158,364 | +0.33(+1.71%) |
Oct 16, 2009 | 19.05 | 19.28 | 18.96 | 19.22 | 5,331,823 | +0.05(+0.24%) |
Oct 15, 2009 | 19.31 | 19.35 | 19.05 | 19.18 | 9,368,407 | -0.16(-0.81%) |
Oct 14, 2009 | 19.35 | 19.42 | 19.27 | 19.33 | 3,585,683 | +0.11(+0.58%) |
Oct 13, 2009 | 19.41 | 19.41 | 19.13 | 19.22 | 4,564,931 | -0.19(-0.98%) |
Oct 12, 2009 | 19.36 | 19.49 | 19.30 | 19.41 | 2,680,843 | +0.09(+0.46%) |
Oct 09, 2009 | 19.07 | 19.32 | 19.06 | 19.32 | 3,868,528 | +0.26(+1.37%) |
Oct 08, 2009 | 19.06 | 19.15 | 18.96 | 19.06 | 3,390,913 | +0.08(+0.41%) |
Oct 07, 2009 | 18.86 | 18.99 | 18.67 | 18.98 | 3,789,071 | +0.13(+0.68%) |
Oct 06, 2009 | 18.79 | 18.98 | 18.70 | 18.86 | 3,625,083 | +0.09(+0.47%) |
Oct 05, 2009 | 18.64 | 18.78 | 18.46 | 18.77 | 4,173,186 | +0.12(+0.63%) |
Oct 02, 2009 | 18.77 | 18.77 | 18.58 | 18.65 | 4,304,007 | -0.17(-0.92%) |