Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.12 | 23.70 | 23.70 | 23.70 | 205,000 | -0.36(-1.50%) |
Dec 30, 2009 | 24.21 | 24.45 | 23.90 | 24.06 | 222,023 | -0.19(-0.78%) |
Dec 29, 2009 | 23.85 | 24.40 | 23.66 | 24.25 | 265,061 | +0.46(+1.93%) |
Dec 28, 2009 | 23.90 | 23.90 | 23.61 | 23.79 | 150,231 | -0.10(-0.42%) |
Dec 24, 2009 | 23.77 | 23.90 | 23.57 | 23.89 | 50,684 | +0.11(+0.46%) |
Dec 23, 2009 | 23.63 | 23.83 | 23.27 | 23.78 | 301,467 | +0.26(+1.11%) |
Dec 22, 2009 | 23.24 | 23.81 | 22.97 | 23.52 | 326,126 | +0.36(+1.55%) |
Dec 21, 2009 | 22.92 | 23.25 | 22.60 | 23.16 | 378,760 | +0.26(+1.14%) |
Dec 18, 2009 | 22.50 | 22.95 | 22.23 | 22.90 | 757,258 | +0.44(+1.96%) |
Dec 17, 2009 | 22.68 | 22.95 | 22.21 | 22.46 | 258,970 | -0.40(-1.75%) |
Dec 16, 2009 | 22.64 | 23.00 | 22.63 | 22.86 | 441,420 | +0.30(+1.33%) |
Dec 15, 2009 | 22.40 | 22.71 | 22.33 | 22.56 | 307,669 | +0.01(+0.04%) |
Dec 14, 2009 | 22.56 | 22.76 | 22.39 | 22.55 | 319,043 | -0.04(-0.18%) |
Dec 11, 2009 | 22.21 | 22.73 | 22.06 | 22.59 | 393,517 | +0.46(+2.08%) |
Dec 10, 2009 | 22.40 | 22.58 | 21.95 | 22.13 | 265,209 | -0.27(-1.21%) |
Dec 09, 2009 | 22.41 | 22.47 | 22.04 | 22.40 | 182,949 | -0.06(-0.27%) |
Dec 08, 2009 | 22.50 | 22.74 | 22.12 | 22.46 | 225,526 | -0.19(-0.84%) |
Dec 07, 2009 | 22.39 | 22.70 | 22.32 | 22.65 | 370,815 | +0.32(+1.43%) |
Dec 04, 2009 | 22.09 | 22.68 | 21.51 | 22.33 | 1,029,243 | +1.26(+5.98%) |
Dec 03, 2009 | 21.36 | 21.62 | 20.99 | 21.07 | 232,895 | -0.17(-0.80%) |
Dec 02, 2009 | 21.30 | 21.79 | 21.11 | 21.24 | 210,300 | +0.01(+0.05%) |
Dec 01, 2009 | 21.00 | 21.28 | 20.70 | 21.23 | 650,445 | +0.43(+2.07%) |
Nov 30, 2009 | 20.72 | 20.90 | 20.50 | 20.80 | 489,552 | +0.12(+0.58%) |
Nov 27, 2009 | 20.87 | 21.07 | 20.55 | 20.68 | 331,536 | -0.60(-2.82%) |
Nov 25, 2009 | 21.58 | 21.61 | 21.18 | 21.28 | 226,744 | -0.29(-1.34%) |
Nov 24, 2009 | 21.72 | 21.82 | 21.39 | 21.57 | 304,448 | -0.25(-1.15%) |
Nov 23, 2009 | 21.70 | 22.11 | 21.35 | 21.82 | 237,000 | +0.50(+2.35%) |
Nov 20, 2009 | 21.54 | 21.80 | 21.04 | 21.32 | 551,508 | -0.40(-1.84%) |
Nov 19, 2009 | 21.83 | 22.06 | 21.49 | 21.72 | 528,859 | -0.31(-1.41%) |
Nov 18, 2009 | 22.00 | 22.10 | 21.72 | 22.03 | 417,070 | +0.16(+0.73%) |
Nov 17, 2009 | 22.30 | 22.47 | 21.79 | 21.87 | 526,086 | -0.53(-2.37%) |
Nov 16, 2009 | 22.23 | 22.92 | 22.01 | 22.40 | 946,402 | +1.07(+5.02%) |
Nov 13, 2009 | 20.98 | 21.49 | 20.82 | 21.33 | 356,671 | +0.08(+0.38%) |
Nov 12, 2009 | 21.71 | 21.71 | 21.18 | 21.25 | 377,748 | -0.56(-2.57%) |
Nov 11, 2009 | 21.81 | 22.10 | 21.66 | 21.81 | 240,480 | +0.21(+0.97%) |
Nov 10, 2009 | 21.65 | 21.92 | 21.50 | 21.60 | 250,864 | -0.25(-1.14%) |
Nov 09, 2009 | 21.14 | 22.00 | 21.11 | 21.85 | 316,044 | +0.61(+2.87%) |
Nov 06, 2009 | 20.83 | 21.29 | 20.74 | 21.24 | 312,408 | +0.21(+1.00%) |
Nov 05, 2009 | 20.57 | 21.25 | 20.57 | 21.03 | 332,417 | +0.48(+2.34%) |
Nov 04, 2009 | 20.46 | 20.78 | 20.30 | 20.55 | 200,488 | +0.11(+0.54%) |
Nov 03, 2009 | 19.82 | 20.69 | 19.76 | 20.44 | 309,677 | +0.44(+2.20%) |
Nov 02, 2009 | 19.85 | 20.43 | 19.70 | 20.00 | 392,317 | +0.30(+1.52%) |
Oct 30, 2009 | 19.97 | 20.18 | 19.65 | 19.70 | 573,475 | -0.45(-2.23%) |
Oct 29, 2009 | 19.80 | 20.25 | 19.37 | 20.15 | 664,341 | +0.56(+2.86%) |
Oct 28, 2009 | 20.70 | 20.94 | 19.59 | 19.59 | 1,044,032 | -0.73(-3.59%) |
Oct 27, 2009 | 20.80 | 20.85 | 20.04 | 20.32 | 388,623 | -0.45(-2.17%) |
Oct 26, 2009 | 20.50 | 21.30 | 20.35 | 20.77 | 449,103 | +0.58(+2.87%) |
Oct 23, 2009 | 20.36 | 20.87 | 20.08 | 20.19 | 383,860 | -0.37(-1.80%) |
Oct 22, 2009 | 20.69 | 20.85 | 20.23 | 20.56 | 322,017 | -0.22(-1.06%) |
Oct 21, 2009 | 21.06 | 21.50 | 20.71 | 20.78 | 270,611 | -0.26(-1.24%) |
Oct 20, 2009 | 21.16 | 21.50 | 20.79 | 21.04 | 285,918 | +0.01(+0.05%) |
Oct 19, 2009 | 21.00 | 21.14 | 20.73 | 21.03 | 450,715 | +0.16(+0.77%) |
Oct 16, 2009 | 21.74 | 21.93 | 20.83 | 20.87 | 588,427 | -0.93(-4.27%) |
Oct 15, 2009 | 21.78 | 22.09 | 21.69 | 21.80 | 381,148 | -0.04(-0.18%) |
Oct 14, 2009 | 21.63 | 21.94 | 21.59 | 21.84 | 425,136 | +0.48(+2.25%) |
Oct 13, 2009 | 21.21 | 21.37 | 21.07 | 21.36 | 211,242 | +0.20(+0.95%) |
Oct 12, 2009 | 21.67 | 21.85 | 20.96 | 21.16 | 219,934 | -0.30(-1.40%) |
Oct 09, 2009 | 21.02 | 21.49 | 20.70 | 21.46 | 302,304 | +0.49(+2.34%) |
Oct 08, 2009 | 21.10 | 21.31 | 20.67 | 20.97 | 350,635 | +0.08(+0.38%) |
Oct 07, 2009 | 20.66 | 21.08 | 20.19 | 20.89 | 191,451 | +0.23(+1.11%) |
Oct 06, 2009 | 20.23 | 20.80 | 20.09 | 20.66 | 241,512 | +0.47(+2.33%) |
Oct 05, 2009 | 19.78 | 20.29 | 19.50 | 20.19 | 384,665 | -0.25(-1.22%) |
Oct 02, 2009 | 20.26 | 20.79 | 20.22 | 20.44 | 388,309 | -0.03(-0.15%) |