Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.28 | 21.14 | 21.14 | 21.14 | 835,837 | -0.09(-0.42%) |
Dec 30, 2009 | 21.46 | 21.46 | 21.15 | 21.23 | 1,045,714 | -0.07(-0.34%) |
Dec 29, 2009 | 21.15 | 21.40 | 21.11 | 21.30 | 1,344,104 | +0.13(+0.61%) |
Dec 28, 2009 | 21.41 | 21.43 | 21.08 | 21.17 | 1,990,771 | -0.21(-0.99%) |
Dec 24, 2009 | 21.35 | 21.50 | 21.24 | 21.38 | 1,367,487 | +0.02(+0.08%) |
Dec 23, 2009 | 21.78 | 22.00 | 21.28 | 21.36 | 8,524,994 | -2.70(-11.22%) |
Dec 22, 2009 | 24.14 | 24.23 | 23.93 | 24.06 | 1,381,071 | +0.05(+0.20%) |
Dec 21, 2009 | 24.10 | 24.32 | 23.93 | 24.02 | 1,145,922 | +0.06(+0.27%) |
Dec 18, 2009 | 23.50 | 23.95 | 23.37 | 23.95 | 2,551,461 | +0.62(+2.68%) |
Dec 17, 2009 | 23.70 | 23.70 | 23.24 | 23.33 | 1,651,966 | -0.45(-1.88%) |
Dec 16, 2009 | 23.85 | 24.04 | 23.68 | 23.77 | 947,663 | -0.09(-0.37%) |
Dec 15, 2009 | 24.03 | 24.03 | 23.77 | 23.86 | 1,100,322 | -0.15(-0.64%) |
Dec 14, 2009 | 24.01 | 24.10 | 23.90 | 24.02 | 1,668,095 | +0.24(+0.99%) |
Dec 11, 2009 | 23.65 | 23.85 | 23.56 | 23.78 | 893,844 | +0.29(+1.24%) |
Dec 10, 2009 | 23.44 | 23.69 | 23.42 | 23.49 | 1,129,061 | +0.18(+0.77%) |
Dec 09, 2009 | 23.43 | 23.44 | 23.13 | 23.31 | 1,252,027 | -0.21(-0.90%) |
Dec 08, 2009 | 23.68 | 23.68 | 23.33 | 23.52 | 927,370 | -0.35(-1.46%) |
Dec 07, 2009 | 23.78 | 23.98 | 23.72 | 23.87 | 792,394 | +0.02(+0.10%) |
Dec 04, 2009 | 23.61 | 24.11 | 23.53 | 23.85 | 1,395,364 | +0.55(+2.37%) |
Dec 03, 2009 | 23.42 | 23.55 | 23.27 | 23.29 | 856,318 | -0.16(-0.69%) |
Dec 02, 2009 | 23.33 | 23.59 | 23.14 | 23.46 | 550,429 | +0.17(+0.73%) |
Dec 01, 2009 | 22.91 | 23.31 | 22.91 | 23.29 | 968,849 | +0.51(+2.24%) |
Nov 30, 2009 | 22.82 | 22.99 | 22.63 | 22.78 | 1,519,220 | -0.19(-0.85%) |
Nov 27, 2009 | 22.79 | 23.16 | 22.51 | 22.97 | 437,379 | -0.34(-1.46%) |
Nov 25, 2009 | 23.14 | 23.32 | 22.99 | 23.31 | 740,048 | +0.17(+0.74%) |
Nov 24, 2009 | 23.18 | 23.18 | 22.89 | 23.14 | 795,282 | -0.04(-0.18%) |
Nov 23, 2009 | 22.89 | 23.27 | 22.73 | 23.18 | 1,367,395 | +0.51(+2.25%) |
Nov 20, 2009 | 22.71 | 22.94 | 22.53 | 22.67 | 1,146,725 | -0.11(-0.46%) |
Nov 19, 2009 | 22.55 | 23.08 | 22.53 | 22.78 | 1,295,501 | -0.38(-1.65%) |
Nov 18, 2009 | 23.41 | 23.42 | 23.03 | 23.16 | 983,130 | -0.30(-1.28%) |
Nov 17, 2009 | 23.38 | 23.48 | 23.25 | 23.46 | 892,656 | +0.02(+0.07%) |
Nov 16, 2009 | 23.51 | 23.65 | 23.34 | 23.44 | 1,308,957 | +0.07(+0.31%) |
Nov 13, 2009 | 23.26 | 23.51 | 23.12 | 23.37 | 657,265 | +0.09(+0.38%) |
Nov 12, 2009 | 22.22 | 23.58 | 22.22 | 23.28 | 1,304,744 | -0.27(-1.14%) |
Nov 11, 2009 | 23.63 | 23.68 | 23.37 | 23.55 | 828,177 | +0.05(+0.21%) |
Nov 10, 2009 | 23.75 | 23.90 | 23.37 | 23.50 | 1,226,396 | -0.28(-1.16%) |
Nov 09, 2009 | 23.43 | 23.77 | 23.33 | 23.77 | 1,102,288 | +0.45(+1.91%) |
Nov 06, 2009 | 23.15 | 23.43 | 22.91 | 23.33 | 1,067,721 | +0.12(+0.52%) |
Nov 05, 2009 | 22.91 | 23.29 | 22.91 | 23.21 | 1,043,390 | +0.35(+1.53%) |
Nov 04, 2009 | 22.73 | 23.08 | 22.60 | 22.86 | 2,012,582 | +0.13(+0.57%) |
Nov 03, 2009 | 22.69 | 22.84 | 22.46 | 22.73 | 1,589,380 | +0.02(+0.11%) |
Nov 02, 2009 | 22.43 | 22.76 | 22.28 | 22.70 | 1,970,895 | +0.25(+1.12%) |
Oct 30, 2009 | 22.73 | 22.91 | 22.32 | 22.45 | 1,684,083 | -0.37(-1.63%) |
Oct 29, 2009 | 22.73 | 22.90 | 22.56 | 22.82 | 1,582,993 | +0.20(+0.90%) |
Oct 28, 2009 | 22.98 | 23.05 | 22.58 | 22.62 | 1,556,800 | -0.32(-1.41%) |
Oct 27, 2009 | 23.03 | 23.21 | 22.88 | 22.95 | 1,337,177 | -0.02(-0.07%) |
Oct 26, 2009 | 22.72 | 23.31 | 22.69 | 22.96 | 3,649,420 | +0.17(+0.75%) |
Oct 23, 2009 | 22.93 | 23.24 | 22.76 | 22.79 | 1,946,531 | -0.53(-2.26%) |
Oct 22, 2009 | 23.28 | 23.44 | 23.00 | 23.32 | 2,488,457 | +0.03(+0.14%) |
Oct 21, 2009 | 23.68 | 23.88 | 23.28 | 23.29 | 1,123,625 | -0.40(-1.68%) |
Oct 20, 2009 | 23.60 | 24.04 | 23.51 | 23.68 | 1,485,719 | -0.30(-1.25%) |
Oct 19, 2009 | 23.89 | 24.07 | 23.66 | 23.98 | 1,705,085 | +0.27(+1.13%) |
Oct 16, 2009 | 23.97 | 23.97 | 23.45 | 23.72 | 1,560,325 | -0.19(-0.81%) |
Oct 15, 2009 | 23.61 | 23.91 | 23.29 | 23.91 | 1,488,754 | +0.14(+0.58%) |
Oct 14, 2009 | 23.74 | 23.87 | 23.44 | 23.77 | 1,586,285 | +0.10(+0.41%) |
Oct 13, 2009 | 23.58 | 23.78 | 23.50 | 23.68 | 1,354,960 | +0.00(+0.00%) |
Oct 12, 2009 | 23.93 | 24.02 | 23.27 | 23.68 | 1,497,285 | -0.27(-1.12%) |
Oct 09, 2009 | 23.89 | 24.06 | 23.59 | 23.94 | 917,364 | +0.12(+0.51%) |
Oct 08, 2009 | 23.80 | 24.09 | 23.62 | 23.82 | 1,307,727 | +0.04(+0.17%) |
Oct 07, 2009 | 24.02 | 24.02 | 23.67 | 23.78 | 1,284,734 | -0.32(-1.35%) |
Oct 06, 2009 | 24.00 | 24.33 | 23.84 | 24.11 | 1,187,172 | +0.15(+0.64%) |
Oct 05, 2009 | 23.59 | 23.95 | 23.48 | 23.95 | 1,398,938 | +0.40(+1.69%) |
Oct 02, 2009 | 23.43 | 23.70 | 23.18 | 23.55 | 1,758,826 | -0.22(-0.92%) |