Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.10 | 20.09 | 20.09 | 20.09 | 5,246,800 | -0.04(-0.18%) |
Dec 30, 2009 | 19.69 | 20.17 | 19.61 | 20.13 | 6,466,017 | +0.28(+1.41%) |
Dec 29, 2009 | 19.83 | 19.97 | 19.80 | 19.85 | 5,771,567 | -0.02(-0.11%) |
Dec 28, 2009 | 19.95 | 19.95 | 19.74 | 19.87 | 6,158,038 | -0.07(-0.36%) |
Dec 24, 2009 | 19.75 | 19.94 | 19.75 | 19.94 | 2,188,237 | +0.08(+0.40%) |
Dec 23, 2009 | 19.72 | 19.91 | 19.64 | 19.86 | 7,461,581 | +0.09(+0.47%) |
Dec 22, 2009 | 19.53 | 19.83 | 19.35 | 19.77 | 7,446,113 | +0.37(+1.89%) |
Dec 21, 2009 | 19.31 | 19.58 | 19.22 | 19.40 | 9,303,491 | +0.17(+0.90%) |
Dec 18, 2009 | 19.19 | 19.30 | 19.03 | 19.23 | 14,595,124 | +0.13(+0.68%) |
Dec 17, 2009 | 19.12 | 19.32 | 19.04 | 19.10 | 9,762,168 | -0.30(-1.56%) |
Dec 16, 2009 | 19.26 | 19.44 | 19.14 | 19.40 | 10,675,335 | +0.29(+1.50%) |
Dec 15, 2009 | 19.36 | 19.36 | 19.08 | 19.11 | 15,997,323 | -0.31(-1.59%) |
Dec 14, 2009 | 19.44 | 19.52 | 19.24 | 19.42 | 8,231,930 | +0.07(+0.37%) |
Dec 11, 2009 | 19.49 | 19.62 | 19.19 | 19.35 | 15,748,718 | -0.13(-0.66%) |
Dec 10, 2009 | 19.70 | 19.90 | 19.39 | 19.48 | 9,616,772 | -0.01(-0.07%) |
Dec 09, 2009 | 19.39 | 19.60 | 19.25 | 19.49 | 11,627,233 | +0.17(+0.85%) |
Dec 08, 2009 | 19.22 | 19.49 | 19.14 | 19.33 | 13,399,268 | +0.07(+0.37%) |
Dec 07, 2009 | 19.34 | 19.52 | 19.17 | 19.26 | 14,220,666 | -0.09(-0.45%) |
Dec 04, 2009 | 19.65 | 19.72 | 19.08 | 19.34 | 18,750,572 | +0.13(+0.67%) |
Dec 03, 2009 | 19.56 | 19.91 | 19.17 | 19.21 | 17,743,614 | -0.44(-2.23%) |
Dec 02, 2009 | 19.27 | 19.70 | 19.24 | 19.65 | 13,963,525 | +0.29(+1.52%) |
Dec 01, 2009 | 19.21 | 19.39 | 18.96 | 19.36 | 21,685,982 | +0.22(+1.16%) |
Nov 30, 2009 | 18.84 | 19.16 | 18.80 | 19.14 | 10,996,195 | +0.24(+1.29%) |
Nov 27, 2009 | 18.68 | 19.25 | 18.60 | 18.89 | 8,391,271 | -0.23(-1.20%) |
Nov 25, 2009 | 19.00 | 19.22 | 19.00 | 19.12 | 8,000,112 | +0.01(+0.08%) |
Nov 24, 2009 | 19.24 | 19.27 | 18.88 | 19.11 | 9,438,223 | -0.14(-0.75%) |
Nov 23, 2009 | 19.06 | 19.27 | 18.93 | 19.25 | 9,921,241 | +0.44(+2.33%) |
Nov 20, 2009 | 18.78 | 19.15 | 18.68 | 18.81 | 12,395,132 | -0.06(-0.34%) |
Nov 19, 2009 | 19.03 | 19.22 | 18.86 | 18.88 | 19,093,224 | -0.34(-1.79%) |
Nov 18, 2009 | 19.37 | 19.41 | 19.18 | 19.22 | 17,828,898 | -0.12(-0.63%) |
Nov 17, 2009 | 19.39 | 19.54 | 19.29 | 19.34 | 11,838,440 | -0.16(-0.81%) |
Nov 16, 2009 | 19.98 | 20.00 | 19.35 | 19.50 | 17,953,300 | -0.22(-1.09%) |
Nov 13, 2009 | 19.63 | 19.85 | 19.49 | 19.72 | 10,357,612 | +0.11(+0.55%) |
Nov 12, 2009 | 19.72 | 20.21 | 19.57 | 19.61 | 15,981,417 | -0.16(-0.80%) |
Nov 11, 2009 | 19.49 | 19.85 | 19.49 | 19.77 | 11,187,761 | +0.46(+2.38%) |
Nov 10, 2009 | 19.64 | 19.70 | 19.21 | 19.31 | 10,217,054 | -0.41(-2.08%) |
Nov 09, 2009 | 19.58 | 19.72 | 19.38 | 19.72 | 10,450,728 | +0.39(+2.04%) |
Nov 06, 2009 | 18.90 | 19.39 | 18.82 | 19.32 | 14,574,316 | +0.47(+2.48%) |
Nov 05, 2009 | 18.76 | 19.24 | 18.70 | 18.86 | 15,791,082 | +0.29(+1.59%) |
Nov 04, 2009 | 19.24 | 19.27 | 18.53 | 18.56 | 18,718,064 | -0.42(-2.20%) |
Nov 03, 2009 | 19.27 | 19.29 | 18.65 | 18.98 | 15,779,750 | -0.40(-2.04%) |
Nov 02, 2009 | 19.34 | 19.80 | 18.83 | 19.37 | 15,062,430 | +0.22(+1.16%) |
Oct 30, 2009 | 19.96 | 20.04 | 19.14 | 19.15 | 16,864,636 | -1.05(-5.19%) |
Oct 29, 2009 | 19.91 | 20.21 | 19.69 | 20.20 | 14,985,870 | +0.61(+3.12%) |
Oct 28, 2009 | 19.83 | 20.18 | 19.58 | 19.59 | 18,901,184 | -0.35(-1.77%) |
Oct 27, 2009 | 20.50 | 20.64 | 19.77 | 19.94 | 18,354,224 | -0.52(-2.56%) |
Oct 26, 2009 | 21.29 | 21.33 | 20.38 | 20.46 | 20,471,492 | -0.85(-3.98%) |
Oct 23, 2009 | 21.32 | 21.39 | 21.19 | 21.31 | 22,941,492 | +0.30(+1.44%) |
Oct 22, 2009 | 20.53 | 21.12 | 20.31 | 21.01 | 23,464,310 | +0.85(+4.24%) |
Oct 21, 2009 | 20.66 | 20.76 | 20.15 | 20.16 | 22,566,076 | -0.60(-2.91%) |
Oct 20, 2009 | 20.95 | 20.96 | 20.69 | 20.76 | 30,924,860 | +1.20(+6.13%) |
Oct 19, 2009 | 19.67 | 19.70 | 19.36 | 19.56 | 16,007,355 | -0.01(-0.04%) |
Oct 16, 2009 | 19.97 | 20.08 | 19.53 | 19.57 | 16,592,632 | -0.74(-3.64%) |
Oct 15, 2009 | 20.10 | 20.36 | 19.93 | 20.31 | 16,174,616 | +0.06(+0.32%) |
Oct 14, 2009 | 20.23 | 20.28 | 19.59 | 20.24 | 28,546,462 | +0.32(+1.59%) |
Oct 13, 2009 | 20.42 | 20.54 | 19.83 | 19.93 | 17,585,312 | -0.64(-3.11%) |
Oct 12, 2009 | 20.54 | 20.77 | 20.39 | 20.56 | 7,915,764 | -0.04(-0.17%) |
Oct 09, 2009 | 20.34 | 20.63 | 20.31 | 20.60 | 11,215,422 | +0.15(+0.74%) |
Oct 08, 2009 | 20.57 | 20.76 | 20.22 | 20.45 | 17,952,852 | -0.02(-0.11%) |
Oct 07, 2009 | 20.23 | 20.55 | 20.11 | 20.47 | 13,006,307 | +0.24(+1.17%) |
Oct 06, 2009 | 20.05 | 20.31 | 19.95 | 20.23 | 14,936,519 | +0.34(+1.70%) |
Oct 05, 2009 | 20.03 | 20.03 | 19.61 | 19.90 | 17,035,222 | +0.07(+0.36%) |
Oct 02, 2009 | 19.69 | 20.33 | 19.69 | 19.82 | 14,113,125 | -0.22(-1.08%) |