Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.49 | 23.06 | 23.06 | 23.06 | 82,649 | -0.34(-1.45%) |
Dec 30, 2009 | 23.42 | 23.45 | 23.31 | 23.40 | 156,468 | +0.00(+0.02%) |
Dec 29, 2009 | 23.40 | 23.49 | 23.39 | 23.39 | 119,501 | +0.03(+0.14%) |
Dec 28, 2009 | 23.52 | 23.52 | 23.28 | 23.36 | 229,948 | +0.00(+0.02%) |
Dec 24, 2009 | 23.38 | 23.44 | 23.35 | 23.36 | 108,226 | +0.05(+0.21%) |
Dec 23, 2009 | 23.43 | 23.68 | 23.23 | 23.31 | 265,269 | -0.11(-0.45%) |
Dec 22, 2009 | 24.16 | 24.16 | 23.34 | 23.42 | 1,065,087 | +0.14(+0.59%) |
Dec 21, 2009 | 23.09 | 23.39 | 23.09 | 23.28 | 42,818 | +0.29(+1.28%) |
Dec 18, 2009 | 23.16 | 23.16 | 22.86 | 22.98 | 80,755 | -0.03(-0.12%) |
Dec 17, 2009 | 23.21 | 23.21 | 22.93 | 23.01 | 30,986 | -0.27(-1.15%) |
Dec 16, 2009 | 23.31 | 23.33 | 23.18 | 23.28 | 51,346 | +0.05(+0.19%) |
Dec 15, 2009 | 23.23 | 23.33 | 23.09 | 23.23 | 44,279 | -0.04(-0.17%) |
Dec 14, 2009 | 23.19 | 23.27 | 23.15 | 23.27 | 67,936 | +0.33(+1.42%) |
Dec 11, 2009 | 22.66 | 22.98 | 22.66 | 22.95 | 49,660 | +0.37(+1.64%) |
Dec 10, 2009 | 22.69 | 22.95 | 22.50 | 22.58 | 67,447 | -0.01(-0.06%) |
Dec 09, 2009 | 22.72 | 22.72 | 22.39 | 22.59 | 65,005 | -0.15(-0.66%) |
Dec 08, 2009 | 22.86 | 23.02 | 22.62 | 22.74 | 108,436 | -0.18(-0.79%) |
Dec 07, 2009 | 22.74 | 22.92 | 22.73 | 22.92 | 62,709 | +0.19(+0.84%) |
Dec 04, 2009 | 22.63 | 22.87 | 22.44 | 22.73 | 38,613 | +0.45(+2.03%) |
Dec 03, 2009 | 22.32 | 22.49 | 22.28 | 22.28 | 36,277 | -0.10(-0.44%) |
Dec 02, 2009 | 22.24 | 22.49 | 22.24 | 22.38 | 60,006 | +0.14(+0.65%) |
Dec 01, 2009 | 22.28 | 22.29 | 22.16 | 22.23 | 87,024 | +0.33(+1.49%) |
Nov 30, 2009 | 21.99 | 21.99 | 21.72 | 21.91 | 27,369 | -0.14(-0.66%) |
Nov 27, 2009 | 21.63 | 22.15 | 21.63 | 22.05 | 6,530 | -0.36(-1.60%) |
Nov 25, 2009 | 22.28 | 22.41 | 22.23 | 22.41 | 26,757 | +0.18(+0.79%) |
Nov 24, 2009 | 22.32 | 22.32 | 22.06 | 22.23 | 32,186 | -0.06(-0.26%) |
Nov 23, 2009 | 22.13 | 22.38 | 22.13 | 22.29 | 23,044 | +0.38(+1.73%) |
Nov 20, 2009 | 21.77 | 21.95 | 21.75 | 21.91 | 25,703 | +0.07(+0.31%) |
Nov 19, 2009 | 22.11 | 22.11 | 21.60 | 21.84 | 22,315 | -0.33(-1.47%) |
Nov 18, 2009 | 22.27 | 22.35 | 22.08 | 22.17 | 16,410 | -0.23(-1.01%) |
Nov 17, 2009 | 22.30 | 22.42 | 22.22 | 22.39 | 26,315 | +0.01(+0.04%) |
Nov 16, 2009 | 22.04 | 22.41 | 21.94 | 22.39 | 62,826 | +0.50(+2.30%) |
Nov 13, 2009 | 21.63 | 21.93 | 21.63 | 21.88 | 26,567 | +0.27(+1.24%) |
Nov 12, 2009 | 21.83 | 21.96 | 21.57 | 21.62 | 42,765 | -0.23(-1.04%) |
Nov 11, 2009 | 21.89 | 22.02 | 21.75 | 21.84 | 29,294 | +0.14(+0.63%) |
Nov 10, 2009 | 21.77 | 21.90 | 21.64 | 21.71 | 21,528 | -0.11(-0.50%) |
Nov 09, 2009 | 21.62 | 21.82 | 21.61 | 21.82 | 20,096 | +0.43(+2.03%) |
Nov 06, 2009 | 21.20 | 21.46 | 21.16 | 21.38 | 40,036 | +0.07(+0.34%) |
Nov 05, 2009 | 20.88 | 21.31 | 20.87 | 21.31 | 34,955 | +0.67(+3.24%) |
Nov 04, 2009 | 20.71 | 20.96 | 20.55 | 20.64 | 72,576 | +0.09(+0.42%) |
Nov 03, 2009 | 20.32 | 20.57 | 20.32 | 20.55 | 720,523 | -0.02(-0.08%) |
Nov 02, 2009 | 20.44 | 20.67 | 20.29 | 20.57 | 93,979 | +0.18(+0.87%) |
Oct 30, 2009 | 20.82 | 20.82 | 20.39 | 20.39 | 62,185 | -0.53(-2.55%) |
Oct 29, 2009 | 20.76 | 20.97 | 20.59 | 20.92 | 63,989 | +0.29(+1.43%) |
Oct 28, 2009 | 21.04 | 21.09 | 20.61 | 20.63 | 139,666 | -0.52(-2.48%) |
Oct 27, 2009 | 21.36 | 21.54 | 21.15 | 21.16 | 90,850 | -0.17(-0.79%) |
Oct 26, 2009 | 21.58 | 21.83 | 21.27 | 21.32 | 59,129 | -0.28(-1.27%) |
Oct 23, 2009 | 21.58 | 21.65 | 21.53 | 21.60 | 80,664 | -0.28(-1.28%) |
Oct 22, 2009 | 21.48 | 21.92 | 21.44 | 21.88 | 62,048 | +0.42(+1.96%) |
Oct 21, 2009 | 21.69 | 21.92 | 21.46 | 21.46 | 45,751 | -0.24(-1.13%) |
Oct 20, 2009 | 21.62 | 21.74 | 21.62 | 21.70 | 58,818 | -0.58(-2.62%) |
Oct 19, 2009 | 22.08 | 22.35 | 22.05 | 22.29 | 24,065 | +0.24(+1.10%) |
Oct 16, 2009 | 21.86 | 22.11 | 21.79 | 22.04 | 41,450 | +0.00(+0.02%) |
Oct 15, 2009 | 21.95 | 22.04 | 21.92 | 22.04 | 37,258 | +0.01(+0.06%) |
Oct 14, 2009 | 21.83 | 22.06 | 21.81 | 22.02 | 57,567 | +0.43(+1.97%) |
Oct 13, 2009 | 21.65 | 21.65 | 21.50 | 21.60 | 92,235 | -0.05(-0.21%) |
Oct 12, 2009 | 21.86 | 21.86 | 21.58 | 21.64 | 54,040 | -0.19(-0.85%) |
Oct 09, 2009 | 21.51 | 21.83 | 21.51 | 21.83 | 21,186 | +0.31(+1.43%) |
Oct 08, 2009 | 21.56 | 21.61 | 21.41 | 21.52 | 46,170 | +0.11(+0.51%) |
Oct 07, 2009 | 21.43 | 21.46 | 21.32 | 21.41 | 22,014 | -0.05(-0.21%) |
Oct 06, 2009 | 21.33 | 21.51 | 21.30 | 21.46 | 20,571 | +0.28(+1.30%) |
Oct 05, 2009 | 21.01 | 21.24 | 20.91 | 21.18 | 108,500 | +0.25(+1.21%) |
Oct 02, 2009 | 21.09 | 21.09 | 20.92 | 20.93 | 67,547 | -0.25(-1.20%) |