Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.20 | 25.18 | 25.18 | 25.18 | 630,801 | -0.03(-0.11%) |
Dec 30, 2009 | 25.26 | 25.29 | 25.01 | 25.20 | 428,096 | +0.03(+0.13%) |
Dec 29, 2009 | 25.50 | 25.50 | 25.02 | 25.17 | 460,267 | -0.03(-0.13%) |
Dec 28, 2009 | 25.53 | 25.53 | 24.90 | 25.20 | 515,788 | +0.23(+0.90%) |
Dec 24, 2009 | 25.12 | 25.28 | 24.89 | 24.98 | 240,431 | +0.03(+0.11%) |
Dec 23, 2009 | 24.62 | 25.03 | 24.62 | 24.95 | 450,070 | +0.39(+1.58%) |
Dec 22, 2009 | 24.58 | 24.70 | 24.45 | 24.56 | 375,951 | +0.07(+0.29%) |
Dec 21, 2009 | 24.10 | 24.62 | 24.10 | 24.49 | 465,518 | +0.57(+2.37%) |
Dec 18, 2009 | 24.90 | 25.06 | 23.92 | 23.92 | 1,250,825 | -0.63(-2.58%) |
Dec 17, 2009 | 24.55 | 24.91 | 24.41 | 24.56 | 457,118 | -0.10(-0.42%) |
Dec 16, 2009 | 24.88 | 24.88 | 24.38 | 24.66 | 597,205 | +0.29(+1.19%) |
Dec 15, 2009 | 24.33 | 24.43 | 24.07 | 24.37 | 464,042 | +0.35(+1.44%) |
Dec 14, 2009 | 24.27 | 24.27 | 23.88 | 24.02 | 452,573 | +0.11(+0.45%) |
Dec 11, 2009 | 23.94 | 23.98 | 23.76 | 23.92 | 303,787 | -0.06(-0.25%) |
Dec 10, 2009 | 23.97 | 23.98 | 23.60 | 23.98 | 415,047 | +0.32(+1.35%) |
Dec 09, 2009 | 23.61 | 23.73 | 23.46 | 23.66 | 451,784 | +0.26(+1.12%) |
Dec 08, 2009 | 23.23 | 23.57 | 23.21 | 23.39 | 308,689 | +0.08(+0.36%) |
Dec 07, 2009 | 23.41 | 23.66 | 23.21 | 23.31 | 535,473 | +0.07(+0.28%) |
Dec 04, 2009 | 23.30 | 23.44 | 23.06 | 23.24 | 343,584 | +0.03(+0.14%) |
Dec 03, 2009 | 23.19 | 23.42 | 23.15 | 23.21 | 232,193 | +0.03(+0.12%) |
Dec 02, 2009 | 23.39 | 23.39 | 23.03 | 23.18 | 357,206 | -0.13(-0.56%) |
Dec 01, 2009 | 23.26 | 23.40 | 23.19 | 23.32 | 295,380 | +0.20(+0.87%) |
Nov 30, 2009 | 22.90 | 23.25 | 22.90 | 23.11 | 219,174 | +0.03(+0.14%) |
Nov 27, 2009 | 22.67 | 23.30 | 22.67 | 23.08 | 179,654 | -0.06(-0.24%) |
Nov 25, 2009 | 23.02 | 23.26 | 22.99 | 23.14 | 254,875 | +0.17(+0.76%) |
Nov 24, 2009 | 22.80 | 22.98 | 22.72 | 22.96 | 245,334 | +0.13(+0.58%) |
Nov 23, 2009 | 22.85 | 23.01 | 22.63 | 22.83 | 340,829 | +0.19(+0.85%) |
Nov 20, 2009 | 22.53 | 22.70 | 22.51 | 22.64 | 225,540 | -0.03(-0.14%) |
Nov 19, 2009 | 22.84 | 22.88 | 22.54 | 22.67 | 213,721 | -0.09(-0.41%) |
Nov 18, 2009 | 22.98 | 23.08 | 22.70 | 22.77 | 327,899 | -0.16(-0.72%) |
Nov 17, 2009 | 22.71 | 22.98 | 22.69 | 22.93 | 393,387 | +0.10(+0.45%) |
Nov 16, 2009 | 22.63 | 23.00 | 22.54 | 22.83 | 490,368 | +0.20(+0.87%) |
Nov 13, 2009 | 22.48 | 22.63 | 22.39 | 22.63 | 351,491 | +0.25(+1.13%) |
Nov 12, 2009 | 22.35 | 22.43 | 22.21 | 22.38 | 273,741 | +0.02(+0.10%) |
Nov 11, 2009 | 22.39 | 22.50 | 22.29 | 22.35 | 270,756 | +0.01(+0.06%) |
Nov 10, 2009 | 22.12 | 22.34 | 22.10 | 22.34 | 273,910 | +0.07(+0.32%) |
Nov 09, 2009 | 22.17 | 22.34 | 22.05 | 22.27 | 297,668 | +0.30(+1.37%) |
Nov 06, 2009 | 21.92 | 22.09 | 21.75 | 21.97 | 285,093 | -0.03(-0.15%) |
Nov 05, 2009 | 21.66 | 22.11 | 21.66 | 22.00 | 405,756 | +0.34(+1.56%) |
Nov 04, 2009 | 21.52 | 21.83 | 21.30 | 21.66 | 577,433 | +0.33(+1.56%) |
Nov 03, 2009 | 21.25 | 21.41 | 21.12 | 21.33 | 841,629 | -0.38(-1.75%) |
Nov 02, 2009 | 21.76 | 22.11 | 21.62 | 21.71 | 683,724 | -0.08(-0.39%) |
Oct 30, 2009 | 21.86 | 22.18 | 21.61 | 21.80 | 679,845 | +0.04(+0.19%) |
Oct 29, 2009 | 21.25 | 21.90 | 21.19 | 21.75 | 504,490 | +0.53(+2.50%) |
Oct 28, 2009 | 21.98 | 21.98 | 21.16 | 21.22 | 492,628 | -0.58(-2.67%) |
Oct 27, 2009 | 21.73 | 22.18 | 21.41 | 21.81 | 623,576 | -0.09(-0.43%) |
Oct 26, 2009 | 22.70 | 22.74 | 21.85 | 21.90 | 498,175 | -0.59(-2.61%) |
Oct 23, 2009 | 22.51 | 22.53 | 22.41 | 22.49 | 435,001 | -0.23(-1.03%) |
Oct 22, 2009 | 22.74 | 22.78 | 22.46 | 22.72 | 388,678 | +0.07(+0.33%) |
Oct 21, 2009 | 22.46 | 22.98 | 22.46 | 22.64 | 458,017 | +0.21(+0.94%) |
Oct 20, 2009 | 22.45 | 22.51 | 22.43 | 22.43 | 270,790 | -0.05(-0.21%) |
Oct 19, 2009 | 22.28 | 22.51 | 22.28 | 22.48 | 311,799 | +0.21(+0.93%) |
Oct 16, 2009 | 22.37 | 22.49 | 22.20 | 22.27 | 282,711 | -0.16(-0.71%) |
Oct 15, 2009 | 22.14 | 22.43 | 22.10 | 22.43 | 368,155 | +0.28(+1.27%) |
Oct 14, 2009 | 22.12 | 22.20 | 21.98 | 22.15 | 315,970 | +0.08(+0.36%) |
Oct 13, 2009 | 22.09 | 22.15 | 21.84 | 22.07 | 281,692 | -0.04(-0.17%) |
Oct 12, 2009 | 21.88 | 22.15 | 21.69 | 22.11 | 376,726 | +0.51(+2.34%) |
Oct 09, 2009 | 21.46 | 21.67 | 21.41 | 21.60 | 290,738 | +0.04(+0.17%) |
Oct 08, 2009 | 21.50 | 21.57 | 21.37 | 21.57 | 323,225 | +0.17(+0.81%) |
Oct 07, 2009 | 21.45 | 21.53 | 21.17 | 21.39 | 394,571 | +0.04(+0.18%) |
Oct 06, 2009 | 21.34 | 21.57 | 21.18 | 21.35 | 830,359 | +0.13(+0.60%) |
Oct 05, 2009 | 21.51 | 21.51 | 21.10 | 21.23 | 395,479 | +0.10(+0.47%) |
Oct 02, 2009 | 20.99 | 21.13 | 20.66 | 21.13 | 356,716 | +0.06(+0.27%) |