Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.13 | 24.04 | 24.04 | 24.04 | 666,917 | -0.04(-0.15%) |
Dec 30, 2009 | 23.93 | 24.10 | 23.74 | 24.07 | 420,138 | +0.10(+0.41%) |
Dec 29, 2009 | 23.87 | 24.04 | 23.68 | 23.98 | 331,960 | +0.21(+0.87%) |
Dec 28, 2009 | 23.75 | 23.87 | 23.68 | 23.77 | 291,538 | +0.03(+0.12%) |
Dec 24, 2009 | 23.70 | 23.77 | 23.59 | 23.74 | 157,260 | +0.07(+0.29%) |
Dec 23, 2009 | 23.79 | 23.91 | 23.57 | 23.67 | 439,845 | +0.06(+0.24%) |
Dec 22, 2009 | 23.30 | 23.63 | 23.30 | 23.61 | 429,642 | +0.22(+0.92%) |
Dec 21, 2009 | 23.31 | 23.42 | 23.23 | 23.40 | 351,721 | +0.28(+1.23%) |
Dec 18, 2009 | 23.38 | 23.43 | 22.79 | 23.12 | 1,105,876 | -0.16(-0.70%) |
Dec 17, 2009 | 23.14 | 23.29 | 23.06 | 23.28 | 624,571 | +0.09(+0.39%) |
Dec 16, 2009 | 22.72 | 23.31 | 22.70 | 23.19 | 824,079 | +0.46(+2.03%) |
Dec 15, 2009 | 22.64 | 22.78 | 22.47 | 22.73 | 705,185 | +0.05(+0.21%) |
Dec 14, 2009 | 22.30 | 22.70 | 22.29 | 22.68 | 930,096 | +0.82(+3.77%) |
Dec 11, 2009 | 21.65 | 21.90 | 21.65 | 21.85 | 498,719 | +0.13(+0.60%) |
Dec 10, 2009 | 22.00 | 22.05 | 21.67 | 21.72 | 484,816 | -0.19(-0.85%) |
Dec 09, 2009 | 21.89 | 21.99 | 21.70 | 21.91 | 359,600 | +0.09(+0.39%) |
Dec 08, 2009 | 21.93 | 21.96 | 21.72 | 21.83 | 578,330 | -0.30(-1.38%) |
Dec 07, 2009 | 22.58 | 22.58 | 22.05 | 22.13 | 431,951 | -0.39(-1.71%) |
Dec 04, 2009 | 22.71 | 22.72 | 22.29 | 22.51 | 549,085 | +0.25(+1.11%) |
Dec 03, 2009 | 22.72 | 22.88 | 22.25 | 22.27 | 562,540 | -0.42(-1.86%) |
Dec 02, 2009 | 22.39 | 22.99 | 22.39 | 22.69 | 713,994 | +0.38(+1.71%) |
Dec 01, 2009 | 22.03 | 22.46 | 21.88 | 22.31 | 528,028 | +0.51(+2.35%) |
Nov 30, 2009 | 21.91 | 21.92 | 21.67 | 21.80 | 555,454 | -0.09(-0.39%) |
Nov 27, 2009 | 21.78 | 22.10 | 21.57 | 21.88 | 412,663 | -0.35(-1.57%) |
Nov 25, 2009 | 22.61 | 22.61 | 22.13 | 22.23 | 335,078 | -0.33(-1.46%) |
Nov 24, 2009 | 22.65 | 22.79 | 22.51 | 22.56 | 281,039 | -0.14(-0.61%) |
Nov 23, 2009 | 22.55 | 22.79 | 22.55 | 22.70 | 451,774 | +0.35(+1.56%) |
Nov 20, 2009 | 22.59 | 22.71 | 22.28 | 22.35 | 497,312 | -0.37(-1.61%) |
Nov 19, 2009 | 22.72 | 22.83 | 22.60 | 22.71 | 505,393 | -0.20(-0.89%) |
Nov 18, 2009 | 23.13 | 23.13 | 22.87 | 22.92 | 295,775 | -0.23(-1.00%) |
Nov 17, 2009 | 23.02 | 23.15 | 22.96 | 23.15 | 429,881 | +0.13(+0.55%) |
Nov 16, 2009 | 22.53 | 23.13 | 22.53 | 23.02 | 577,199 | +0.53(+2.35%) |
Nov 13, 2009 | 22.11 | 22.51 | 22.09 | 22.49 | 513,918 | +0.27(+1.20%) |
Nov 12, 2009 | 22.45 | 22.51 | 22.15 | 22.23 | 398,282 | -0.20(-0.89%) |
Nov 11, 2009 | 22.34 | 22.46 | 22.23 | 22.43 | 459,584 | +0.32(+1.47%) |
Nov 10, 2009 | 22.05 | 22.59 | 21.76 | 22.10 | 1,491,234 | +0.60(+2.81%) |
Nov 09, 2009 | 21.05 | 21.50 | 20.90 | 21.50 | 962,644 | +0.58(+2.77%) |
Nov 06, 2009 | 20.78 | 20.99 | 20.72 | 20.92 | 549,813 | -0.04(-0.17%) |
Nov 05, 2009 | 20.73 | 21.01 | 20.71 | 20.95 | 625,902 | +0.33(+1.59%) |
Nov 04, 2009 | 21.43 | 21.45 | 20.60 | 20.62 | 1,005,998 | -0.80(-3.73%) |
Nov 03, 2009 | 21.15 | 21.42 | 21.10 | 21.42 | 505,226 | +0.07(+0.34%) |
Nov 02, 2009 | 21.15 | 21.39 | 20.95 | 21.35 | 616,785 | +0.27(+1.27%) |
Oct 30, 2009 | 21.70 | 21.84 | 21.07 | 21.08 | 702,782 | -0.72(-3.29%) |
Oct 29, 2009 | 21.37 | 21.86 | 21.10 | 21.80 | 553,470 | +0.67(+3.15%) |
Oct 28, 2009 | 21.55 | 21.61 | 21.13 | 21.14 | 709,853 | -0.37(-1.72%) |
Oct 27, 2009 | 21.87 | 21.89 | 21.45 | 21.50 | 515,966 | -0.28(-1.27%) |
Oct 26, 2009 | 22.15 | 22.54 | 21.74 | 21.78 | 609,209 | -0.47(-2.10%) |
Oct 23, 2009 | 22.29 | 22.34 | 22.19 | 22.25 | 421,974 | -0.15(-0.67%) |
Oct 22, 2009 | 22.11 | 22.41 | 21.92 | 22.40 | 400,582 | +0.19(+0.84%) |
Oct 21, 2009 | 22.84 | 22.99 | 22.19 | 22.21 | 523,464 | -0.75(-3.29%) |
Oct 20, 2009 | 23.02 | 23.07 | 22.84 | 22.97 | 582,175 | -0.03(-0.14%) |
Oct 19, 2009 | 22.80 | 23.03 | 22.56 | 23.00 | 363,968 | +0.24(+1.03%) |
Oct 16, 2009 | 22.86 | 22.95 | 22.57 | 22.76 | 467,005 | -0.20(-0.88%) |
Oct 15, 2009 | 22.81 | 23.01 | 22.74 | 22.97 | 470,886 | -0.04(-0.16%) |
Oct 14, 2009 | 22.48 | 23.02 | 22.41 | 23.00 | 709,784 | +0.72(+3.22%) |
Oct 13, 2009 | 22.14 | 22.32 | 22.14 | 22.28 | 396,996 | +0.05(+0.22%) |
Oct 12, 2009 | 22.12 | 22.32 | 22.06 | 22.23 | 531,496 | +0.17(+0.75%) |
Oct 09, 2009 | 21.87 | 22.09 | 21.87 | 22.07 | 367,753 | +0.19(+0.85%) |
Oct 08, 2009 | 21.98 | 22.18 | 21.76 | 21.88 | 638,949 | -0.08(-0.37%) |
Oct 07, 2009 | 21.93 | 22.07 | 21.76 | 21.96 | 385,079 | -0.12(-0.55%) |
Oct 06, 2009 | 22.13 | 22.20 | 21.91 | 22.08 | 428,784 | +0.10(+0.44%) |
Oct 05, 2009 | 21.66 | 22.12 | 21.66 | 21.99 | 502,179 | +0.24(+1.10%) |
Oct 02, 2009 | 21.50 | 21.96 | 21.40 | 21.75 | 521,581 | +0.10(+0.45%) |