Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.23 | 22.96 | 22.96 | 22.96 | 706,733 | -0.03(-0.12%) |
Dec 30, 2009 | 22.94 | 23.02 | 22.76 | 22.99 | 814,792 | -0.01(-0.05%) |
Dec 29, 2009 | 23.09 | 23.12 | 22.96 | 23.00 | 1,626,596 | +0.22(+0.95%) |
Dec 28, 2009 | 22.72 | 22.80 | 22.65 | 22.78 | 1,616,624 | +0.12(+0.51%) |
Dec 24, 2009 | 22.50 | 22.67 | 22.50 | 22.66 | 583,934 | +0.38(+1.72%) |
Dec 23, 2009 | 22.28 | 22.38 | 22.21 | 22.28 | 1,404,085 | +0.21(+0.96%) |
Dec 22, 2009 | 22.15 | 22.19 | 22.01 | 22.07 | 2,126,177 | -0.37(-1.63%) |
Dec 21, 2009 | 22.43 | 22.53 | 22.36 | 22.44 | 1,877,456 | -0.17(-0.76%) |
Dec 18, 2009 | 22.53 | 22.61 | 22.32 | 22.61 | 2,504,663 | +0.18(+0.79%) |
Dec 17, 2009 | 22.54 | 22.54 | 22.35 | 22.43 | 1,570,910 | -0.44(-1.92%) |
Dec 16, 2009 | 22.96 | 23.02 | 22.84 | 22.87 | 2,294,466 | -0.05(-0.22%) |
Dec 15, 2009 | 23.00 | 23.09 | 22.88 | 22.92 | 1,725,710 | -0.34(-1.48%) |
Dec 14, 2009 | 23.23 | 23.26 | 23.20 | 23.26 | 1,363,386 | +0.18(+0.77%) |
Dec 11, 2009 | 23.22 | 23.23 | 23.02 | 23.09 | 1,345,986 | -0.09(-0.41%) |
Dec 10, 2009 | 23.16 | 23.25 | 23.08 | 23.18 | 2,053,802 | +0.18(+0.77%) |
Dec 09, 2009 | 22.84 | 23.01 | 22.72 | 23.00 | 1,948,652 | +0.21(+0.90%) |
Dec 08, 2009 | 23.00 | 23.00 | 22.74 | 22.80 | 3,245,028 | -0.34(-1.46%) |
Dec 07, 2009 | 23.07 | 23.37 | 23.07 | 23.14 | 2,224,089 | -0.31(-1.30%) |
Dec 04, 2009 | 23.77 | 23.93 | 23.24 | 23.44 | 3,235,308 | -0.19(-0.80%) |
Dec 03, 2009 | 23.88 | 24.01 | 23.63 | 23.63 | 2,851,094 | -0.09(-0.37%) |
Dec 02, 2009 | 23.79 | 23.98 | 23.70 | 23.72 | 3,299,940 | -0.03(-0.12%) |
Dec 01, 2009 | 23.67 | 23.87 | 23.60 | 23.75 | 3,340,682 | +0.52(+2.25%) |
Nov 30, 2009 | 23.00 | 23.24 | 22.92 | 23.22 | 3,613,256 | +0.45(+1.97%) |
Nov 27, 2009 | 22.39 | 22.92 | 22.33 | 22.78 | 2,329,351 | -1.02(-4.27%) |
Nov 25, 2009 | 23.55 | 23.82 | 23.53 | 23.79 | 2,278,688 | +0.47(+2.02%) |
Nov 24, 2009 | 23.47 | 23.47 | 23.15 | 23.32 | 2,335,236 | -0.31(-1.32%) |
Nov 23, 2009 | 23.70 | 23.81 | 23.58 | 23.63 | 2,241,108 | +0.50(+2.16%) |
Nov 20, 2009 | 22.96 | 23.19 | 22.92 | 23.13 | 1,546,583 | -0.17(-0.74%) |
Nov 19, 2009 | 23.44 | 23.44 | 23.06 | 23.30 | 4,302,872 | -0.41(-1.73%) |
Nov 18, 2009 | 23.79 | 23.81 | 23.59 | 23.71 | 5,029,153 | -0.13(-0.56%) |
Nov 17, 2009 | 23.75 | 23.85 | 23.51 | 23.85 | 1,968,443 | -0.26(-1.08%) |
Nov 16, 2009 | 23.96 | 24.26 | 23.94 | 24.11 | 2,504,047 | +0.41(+1.73%) |
Nov 13, 2009 | 23.49 | 23.80 | 23.37 | 23.70 | 2,147,934 | +0.32(+1.35%) |
Nov 12, 2009 | 23.76 | 23.86 | 23.32 | 23.38 | 2,631,107 | -0.45(-1.89%) |
Nov 11, 2009 | 23.90 | 23.99 | 23.69 | 23.83 | 2,519,954 | +0.17(+0.70%) |
Nov 10, 2009 | 23.55 | 23.74 | 23.47 | 23.66 | 2,876,635 | -0.07(-0.28%) |
Nov 09, 2009 | 23.35 | 23.75 | 23.35 | 23.73 | 2,979,659 | +0.94(+4.14%) |
Nov 06, 2009 | 22.51 | 22.85 | 22.51 | 22.79 | 1,901,755 | +0.25(+1.11%) |
Nov 05, 2009 | 22.42 | 22.58 | 22.33 | 22.54 | 2,758,252 | +0.21(+0.94%) |
Nov 04, 2009 | 22.46 | 22.58 | 22.27 | 22.33 | 5,600,879 | +0.18(+0.83%) |
Nov 03, 2009 | 21.80 | 22.15 | 21.71 | 22.14 | 4,722,625 | -0.13(-0.57%) |
Nov 02, 2009 | 22.21 | 22.58 | 21.92 | 22.27 | 6,272,883 | +0.30(+1.36%) |
Oct 30, 2009 | 22.54 | 22.66 | 21.79 | 21.97 | 5,696,886 | -0.86(-3.77%) |
Oct 29, 2009 | 22.39 | 22.91 | 22.39 | 22.83 | 4,537,008 | +0.54(+2.41%) |
Oct 28, 2009 | 22.75 | 22.80 | 22.15 | 22.29 | 4,393,182 | -0.90(-3.88%) |
Oct 27, 2009 | 23.41 | 23.49 | 23.12 | 23.19 | 3,157,058 | -0.31(-1.32%) |
Oct 26, 2009 | 23.82 | 24.05 | 23.39 | 23.50 | 3,043,762 | -0.24(-1.01%) |
Oct 23, 2009 | 23.80 | 23.84 | 23.61 | 23.74 | 2,796,910 | -0.25(-1.04%) |
Oct 22, 2009 | 23.72 | 24.03 | 23.51 | 23.99 | 5,337,440 | +0.19(+0.82%) |
Oct 21, 2009 | 23.82 | 24.20 | 23.78 | 23.80 | 4,456,328 | -0.01(-0.05%) |
Oct 20, 2009 | 23.66 | 23.85 | 23.65 | 23.81 | 3,722,278 | -0.12(-0.49%) |
Oct 19, 2009 | 23.66 | 24.01 | 23.59 | 23.92 | 3,358,653 | +0.40(+1.70%) |
Oct 16, 2009 | 23.52 | 23.64 | 23.39 | 23.52 | 3,286,392 | -0.33(-1.40%) |
Oct 15, 2009 | 23.64 | 23.88 | 23.58 | 23.86 | 2,547,332 | +0.11(+0.44%) |
Oct 14, 2009 | 23.62 | 23.81 | 23.54 | 23.75 | 2,740,467 | +0.71(+3.08%) |
Oct 13, 2009 | 23.12 | 23.15 | 22.93 | 23.04 | 2,299,420 | -0.03(-0.14%) |
Oct 12, 2009 | 23.18 | 23.21 | 23.03 | 23.07 | 3,462,182 | -0.02(-0.07%) |
Oct 09, 2009 | 23.01 | 23.10 | 22.91 | 23.09 | 2,331,868 | -0.04(-0.19%) |
Oct 08, 2009 | 22.97 | 23.27 | 22.91 | 23.14 | 3,521,883 | +0.64(+2.86%) |
Oct 07, 2009 | 22.34 | 22.49 | 22.28 | 22.49 | 3,186,127 | +0.28(+1.27%) |
Oct 06, 2009 | 22.12 | 22.36 | 22.10 | 22.21 | 3,235,696 | +0.33(+1.52%) |
Oct 05, 2009 | 21.59 | 21.93 | 21.55 | 21.88 | 1,661,765 | +0.45(+2.10%) |
Oct 02, 2009 | 21.34 | 21.64 | 21.21 | 21.43 | 4,022,137 | -0.33(-1.53%) |