Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.97 | 21.69 | 21.69 | 21.69 | 2,826,013 | -0.29(-1.32%) |
Dec 30, 2009 | 21.77 | 22.00 | 21.65 | 21.98 | 2,582,495 | +0.11(+0.51%) |
Dec 29, 2009 | 21.93 | 22.09 | 21.81 | 21.87 | 3,149,337 | -0.04(-0.19%) |
Dec 28, 2009 | 21.86 | 21.99 | 21.78 | 21.91 | 2,296,802 | +0.04(+0.19%) |
Dec 24, 2009 | 21.77 | 21.95 | 21.66 | 21.87 | 1,479,967 | +0.17(+0.77%) |
Dec 23, 2009 | 21.35 | 21.80 | 21.34 | 21.70 | 3,819,741 | +0.37(+1.72%) |
Dec 22, 2009 | 21.38 | 21.57 | 21.25 | 21.34 | 3,864,755 | +0.01(+0.03%) |
Dec 21, 2009 | 21.30 | 21.64 | 21.27 | 21.33 | 4,908,844 | +0.17(+0.79%) |
Dec 18, 2009 | 21.37 | 21.37 | 20.94 | 21.16 | 7,223,820 | +0.01(+0.03%) |
Dec 17, 2009 | 21.51 | 21.63 | 21.13 | 21.16 | 5,428,583 | -0.69(-3.14%) |
Dec 16, 2009 | 21.50 | 21.96 | 21.28 | 21.84 | 7,440,116 | +0.62(+2.90%) |
Dec 15, 2009 | 21.00 | 21.48 | 20.92 | 21.23 | 7,380,371 | +0.28(+1.36%) |
Dec 14, 2009 | 20.89 | 21.00 | 20.72 | 20.94 | 9,141,009 | -0.18(-0.85%) |
Dec 11, 2009 | 21.27 | 21.50 | 21.06 | 21.12 | 6,463,371 | -0.01(-0.07%) |
Dec 10, 2009 | 21.17 | 21.46 | 20.91 | 21.14 | 7,137,854 | +0.02(+0.10%) |
Dec 09, 2009 | 21.28 | 21.37 | 21.00 | 21.11 | 5,613,801 | -0.23(-1.07%) |
Dec 08, 2009 | 21.33 | 21.50 | 21.07 | 21.34 | 7,676,815 | -0.17(-0.80%) |
Dec 07, 2009 | 21.83 | 21.95 | 21.48 | 21.52 | 5,075,239 | -0.37(-1.68%) |
Dec 04, 2009 | 21.93 | 22.15 | 21.61 | 21.88 | 6,679,325 | +0.17(+0.80%) |
Dec 03, 2009 | 21.87 | 22.04 | 21.66 | 21.71 | 4,978,872 | -0.18(-0.82%) |
Dec 02, 2009 | 21.48 | 22.12 | 21.41 | 21.89 | 5,303,567 | -0.04(-0.19%) |
Dec 01, 2009 | 21.65 | 22.14 | 21.53 | 21.93 | 9,623,445 | +0.59(+2.76%) |
Nov 30, 2009 | 21.14 | 21.37 | 20.80 | 21.34 | 8,157,570 | +0.11(+0.52%) |
Nov 27, 2009 | 21.14 | 21.38 | 20.89 | 21.23 | 3,902,467 | -0.52(-2.39%) |
Nov 25, 2009 | 21.72 | 21.84 | 21.63 | 21.75 | 3,849,465 | -0.12(-0.54%) |
Nov 24, 2009 | 22.06 | 22.20 | 21.61 | 21.87 | 5,887,038 | -0.19(-0.88%) |
Nov 23, 2009 | 22.11 | 22.29 | 22.01 | 22.06 | 6,548,959 | +0.16(+0.73%) |
Nov 20, 2009 | 21.77 | 22.00 | 21.66 | 21.90 | 5,668,924 | +0.03(+0.16%) |
Nov 19, 2009 | 22.02 | 22.13 | 21.72 | 21.87 | 8,168,993 | -0.24(-1.10%) |
Nov 18, 2009 | 22.33 | 22.55 | 22.07 | 22.11 | 6,939,592 | -0.19(-0.87%) |
Nov 17, 2009 | 22.04 | 22.41 | 21.92 | 22.31 | 6,972,757 | +0.19(+0.85%) |
Nov 16, 2009 | 22.65 | 22.84 | 22.09 | 22.12 | 10,858,977 | -0.40(-1.78%) |
Nov 13, 2009 | 22.39 | 22.62 | 22.29 | 22.52 | 5,148,323 | +0.18(+0.81%) |
Nov 12, 2009 | 22.24 | 22.58 | 22.22 | 22.34 | 7,666,202 | +0.06(+0.28%) |
Nov 11, 2009 | 22.71 | 22.76 | 22.14 | 22.28 | 8,122,960 | -0.31(-1.38%) |
Nov 10, 2009 | 22.38 | 22.86 | 22.33 | 22.59 | 8,749,622 | +0.10(+0.46%) |
Nov 09, 2009 | 22.60 | 22.82 | 22.35 | 22.49 | 8,454,500 | +0.05(+0.22%) |
Nov 06, 2009 | 22.28 | 22.62 | 22.20 | 22.44 | 6,232,430 | +0.01(+0.03%) |
Nov 05, 2009 | 22.36 | 22.68 | 22.36 | 22.43 | 7,402,045 | +0.12(+0.53%) |
Nov 04, 2009 | 22.13 | 22.60 | 21.95 | 22.31 | 8,687,070 | +0.21(+0.94%) |
Nov 03, 2009 | 21.58 | 22.40 | 21.48 | 22.11 | 14,051,514 | +0.96(+4.55%) |
Nov 02, 2009 | 20.89 | 21.47 | 20.87 | 21.14 | 7,286,478 | +0.28(+1.33%) |
Oct 30, 2009 | 21.34 | 21.45 | 20.57 | 20.87 | 9,813,891 | -0.55(-2.59%) |
Oct 29, 2009 | 20.62 | 21.43 | 20.62 | 21.42 | 7,389,141 | +0.93(+4.53%) |
Oct 28, 2009 | 20.58 | 21.11 | 20.49 | 20.49 | 6,034,012 | -0.36(-1.73%) |
Oct 27, 2009 | 21.17 | 21.50 | 20.73 | 20.85 | 5,948,797 | -0.19(-0.92%) |
Oct 26, 2009 | 21.22 | 21.59 | 21.00 | 21.05 | 5,962,744 | -0.19(-0.91%) |
Oct 23, 2009 | 21.15 | 21.25 | 21.02 | 21.24 | 5,568,651 | -0.29(-1.35%) |
Oct 22, 2009 | 21.70 | 21.70 | 21.15 | 21.53 | 7,610,099 | -0.19(-0.86%) |
Oct 21, 2009 | 21.11 | 21.91 | 21.11 | 21.72 | 8,876,273 | +0.51(+2.42%) |
Oct 20, 2009 | 21.02 | 21.24 | 20.99 | 21.20 | 7,634,080 | -0.06(-0.26%) |
Oct 19, 2009 | 20.84 | 21.36 | 20.75 | 21.26 | 5,800,977 | +0.48(+2.33%) |
Oct 16, 2009 | 20.44 | 20.89 | 20.11 | 20.78 | 8,169,624 | +0.23(+1.11%) |
Oct 15, 2009 | 20.61 | 20.82 | 20.46 | 20.55 | 7,651,101 | -0.17(-0.84%) |
Oct 14, 2009 | 20.84 | 20.88 | 20.70 | 20.72 | 6,287,871 | -0.03(-0.13%) |
Oct 13, 2009 | 20.57 | 20.78 | 20.37 | 20.75 | 4,938,002 | +0.07(+0.33%) |
Oct 12, 2009 | 20.75 | 20.77 | 20.55 | 20.68 | 3,852,089 | +0.08(+0.37%) |
Oct 09, 2009 | 20.57 | 20.71 | 20.27 | 20.60 | 4,594,028 | +0.01(+0.07%) |
Oct 08, 2009 | 20.53 | 20.66 | 20.30 | 20.59 | 5,997,040 | +0.15(+0.75%) |
Oct 07, 2009 | 20.38 | 20.44 | 20.17 | 20.44 | 4,182,671 | +0.02(+0.10%) |
Oct 06, 2009 | 20.01 | 20.44 | 19.98 | 20.42 | 7,893,879 | +0.49(+2.47%) |
Oct 05, 2009 | 19.69 | 19.94 | 19.31 | 19.92 | 5,964,713 | +0.23(+1.16%) |
Oct 02, 2009 | 19.90 | 19.94 | 19.16 | 19.69 | 5,565,698 | -0.30(-1.49%) |