Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.65 | 20.53 | 20.53 | 20.53 | 1,449,765 | -0.12(-0.59%) |
Dec 30, 2009 | 20.53 | 20.65 | 20.50 | 20.65 | 1,808,364 | +0.02(+0.12%) |
Dec 29, 2009 | 20.75 | 20.80 | 20.50 | 20.63 | 1,510,242 | -0.01(-0.05%) |
Dec 28, 2009 | 20.51 | 20.64 | 20.51 | 20.64 | 1,446,090 | +0.09(+0.43%) |
Dec 24, 2009 | 20.43 | 20.58 | 20.42 | 20.55 | 568,236 | +0.10(+0.48%) |
Dec 23, 2009 | 20.63 | 20.64 | 20.36 | 20.45 | 2,052,102 | -0.11(-0.52%) |
Dec 22, 2009 | 20.62 | 20.69 | 20.52 | 20.56 | 1,672,090 | +0.23(+1.15%) |
Dec 21, 2009 | 20.36 | 20.44 | 20.27 | 20.32 | 5,805,355 | +0.01(+0.07%) |
Dec 18, 2009 | 20.43 | 20.44 | 20.20 | 20.31 | 3,490,031 | -0.07(-0.36%) |
Dec 17, 2009 | 20.61 | 20.61 | 20.29 | 20.38 | 2,807,009 | -0.59(-2.83%) |
Dec 16, 2009 | 20.94 | 21.01 | 20.79 | 20.98 | 1,858,880 | +0.16(+0.77%) |
Dec 15, 2009 | 20.70 | 20.84 | 20.67 | 20.81 | 2,343,734 | -0.03(-0.16%) |
Dec 14, 2009 | 20.97 | 20.98 | 20.83 | 20.85 | 2,861,910 | +0.33(+1.59%) |
Dec 11, 2009 | 20.61 | 20.65 | 20.47 | 20.52 | 1,730,486 | +0.09(+0.43%) |
Dec 10, 2009 | 20.43 | 20.50 | 20.37 | 20.44 | 1,960,402 | +0.23(+1.13%) |
Dec 09, 2009 | 20.37 | 20.38 | 20.07 | 20.21 | 3,450,239 | -0.22(-1.09%) |
Dec 08, 2009 | 20.59 | 20.61 | 20.40 | 20.43 | 1,983,250 | -0.29(-1.38%) |
Dec 07, 2009 | 20.66 | 20.83 | 20.65 | 20.72 | 1,715,531 | -0.05(-0.26%) |
Dec 04, 2009 | 21.10 | 21.12 | 20.74 | 20.77 | 3,907,950 | +0.15(+0.73%) |
Dec 03, 2009 | 20.70 | 20.75 | 20.59 | 20.62 | 3,193,521 | +0.03(+0.14%) |
Dec 02, 2009 | 20.76 | 20.80 | 20.59 | 20.59 | 3,808,883 | -0.01(-0.07%) |
Dec 01, 2009 | 20.59 | 20.65 | 20.51 | 20.61 | 4,641,066 | +0.46(+2.27%) |
Nov 30, 2009 | 20.12 | 20.26 | 20.01 | 20.15 | 4,481,495 | -0.38(-1.87%) |
Nov 27, 2009 | 20.19 | 20.60 | 20.18 | 20.53 | 1,667,724 | -0.30(-1.45%) |
Nov 25, 2009 | 20.86 | 20.88 | 20.72 | 20.83 | 3,514,037 | +0.29(+1.42%) |
Nov 24, 2009 | 20.54 | 20.64 | 20.46 | 20.54 | 4,684,125 | +0.07(+0.33%) |
Nov 23, 2009 | 20.64 | 20.75 | 20.39 | 20.47 | 4,842,642 | +0.30(+1.47%) |
Nov 20, 2009 | 19.90 | 20.19 | 19.89 | 20.18 | 2,396,186 | +0.03(+0.14%) |
Nov 19, 2009 | 20.18 | 20.18 | 19.95 | 20.15 | 2,662,635 | -0.14(-0.67%) |
Nov 18, 2009 | 20.37 | 20.39 | 20.21 | 20.29 | 3,244,732 | -0.04(-0.19%) |
Nov 17, 2009 | 20.25 | 20.35 | 20.23 | 20.32 | 3,224,282 | -0.03(-0.17%) |
Nov 16, 2009 | 20.27 | 20.43 | 20.22 | 20.36 | 4,223,034 | +0.22(+1.11%) |
Nov 13, 2009 | 20.22 | 20.27 | 20.06 | 20.13 | 4,542,101 | -0.01(-0.05%) |
Nov 12, 2009 | 20.29 | 20.31 | 20.11 | 20.14 | 4,896,115 | +0.11(+0.56%) |
Nov 11, 2009 | 20.12 | 20.19 | 19.98 | 20.03 | 4,556,898 | -0.06(-0.29%) |
Nov 10, 2009 | 20.06 | 20.11 | 20.01 | 20.09 | 2,585,216 | -0.01(-0.05%) |
Nov 09, 2009 | 19.99 | 20.13 | 19.91 | 20.10 | 2,233,333 | +0.41(+2.10%) |
Nov 06, 2009 | 19.36 | 19.69 | 19.35 | 19.69 | 2,943,037 | +0.03(+0.15%) |
Nov 05, 2009 | 19.60 | 19.72 | 19.55 | 19.66 | 2,205,006 | +0.08(+0.40%) |
Nov 04, 2009 | 19.44 | 19.71 | 19.43 | 19.58 | 2,915,363 | -0.07(-0.35%) |
Nov 03, 2009 | 19.41 | 19.65 | 19.37 | 19.65 | 4,847,732 | -0.13(-0.66%) |
Nov 02, 2009 | 19.65 | 19.86 | 19.62 | 19.78 | 4,862,505 | -0.22(-1.09%) |
Oct 30, 2009 | 20.23 | 20.29 | 19.83 | 20.00 | 4,238,445 | -0.12(-0.60%) |
Oct 29, 2009 | 19.84 | 20.22 | 19.79 | 20.12 | 3,619,713 | +0.38(+1.94%) |
Oct 28, 2009 | 19.77 | 19.97 | 19.73 | 19.74 | 3,142,554 | -0.12(-0.61%) |
Oct 27, 2009 | 20.04 | 20.11 | 19.82 | 19.86 | 3,124,344 | +0.27(+1.39%) |
Oct 26, 2009 | 19.57 | 19.80 | 19.43 | 19.59 | 6,139,073 | +0.03(+0.17%) |
Oct 23, 2009 | 19.56 | 19.58 | 19.47 | 19.55 | 3,977,827 | -0.63(-3.13%) |
Oct 22, 2009 | 20.13 | 20.22 | 20.02 | 20.18 | 2,382,518 | -0.02(-0.12%) |
Oct 21, 2009 | 20.31 | 20.49 | 20.19 | 20.21 | 2,969,035 | -0.00(-0.02%) |
Oct 20, 2009 | 20.18 | 20.24 | 20.14 | 20.21 | 1,968,407 | -0.15(-0.74%) |
Oct 19, 2009 | 20.19 | 20.46 | 20.15 | 20.36 | 2,099,976 | +0.34(+1.72%) |
Oct 16, 2009 | 19.98 | 20.09 | 19.92 | 20.02 | 2,817,506 | -0.04(-0.19%) |
Oct 15, 2009 | 20.03 | 20.13 | 19.98 | 20.06 | 4,781,646 | +0.47(+2.38%) |
Oct 14, 2009 | 19.63 | 19.64 | 19.46 | 19.59 | 3,028,012 | +0.31(+1.59%) |
Oct 13, 2009 | 19.34 | 19.39 | 19.09 | 19.28 | 4,399,803 | -0.04(-0.23%) |
Oct 12, 2009 | 19.42 | 19.43 | 19.28 | 19.33 | 2,063,319 | +0.05(+0.28%) |
Oct 09, 2009 | 19.26 | 19.30 | 19.17 | 19.27 | 2,931,235 | +0.04(+0.23%) |
Oct 08, 2009 | 19.29 | 19.35 | 19.19 | 19.23 | 3,115,099 | +0.13(+0.66%) |
Oct 07, 2009 | 19.10 | 19.15 | 19.01 | 19.10 | 2,037,256 | +0.03(+0.15%) |
Oct 06, 2009 | 19.04 | 19.18 | 19.01 | 19.08 | 2,565,085 | +0.19(+1.03%) |
Oct 05, 2009 | 18.74 | 18.95 | 18.69 | 18.88 | 2,025,650 | +0.07(+0.36%) |
Oct 02, 2009 | 18.63 | 18.89 | 18.61 | 18.81 | 1,787,219 | -0.01(-0.08%) |