Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.48 | 22.25 | 22.25 | 22.25 | 2,800 | -0.13(-0.58%) |
Dec 30, 2009 | 22.38 | 22.38 | 22.31 | 22.38 | 26,719 | -0.06(-0.27%) |
Dec 29, 2009 | 22.48 | 22.50 | 22.44 | 22.44 | 5,485 | -0.05(-0.22%) |
Dec 28, 2009 | 22.67 | 22.67 | 22.39 | 22.49 | 5,544 | -0.03(-0.13%) |
Dec 24, 2009 | 22.53 | 22.54 | 22.46 | 22.52 | 9,613 | +0.13(+0.58%) |
Dec 23, 2009 | 22.52 | 22.52 | 22.24 | 22.39 | 10,116 | +0.13(+0.58%) |
Dec 22, 2009 | 22.27 | 22.32 | 22.16 | 22.26 | 13,370 | +0.08(+0.36%) |
Dec 21, 2009 | 22.21 | 22.22 | 22.17 | 22.18 | 3,840 | +0.20(+0.91%) |
Dec 18, 2009 | 22.17 | 22.17 | 21.95 | 21.98 | 1,376 | -0.31(-1.39%) |
Dec 17, 2009 | 22.24 | 22.29 | 22.20 | 22.29 | 3,498 | -0.23(-1.02%) |
Dec 16, 2009 | 22.54 | 22.63 | 22.52 | 22.52 | 4,358 | +0.03(+0.13%) |
Dec 15, 2009 | 22.51 | 22.54 | 22.49 | 22.49 | 8,610 | +0.01(+0.04%) |
Dec 14, 2009 | 22.26 | 22.48 | 22.26 | 22.48 | 2,635 | +0.30(+1.35%) |
Dec 11, 2009 | 22.16 | 22.21 | 22.08 | 22.18 | 1,662 | +0.11(+0.50%) |
Dec 10, 2009 | 22.04 | 22.11 | 22.03 | 22.07 | 2,397 | +0.13(+0.59%) |
Dec 09, 2009 | 22.01 | 21.94 | 21.77 | 21.94 | 2,850 | +0.01(+0.03%) |
Dec 08, 2009 | 22.00 | 22.08 | 21.93 | 21.93 | 3,659 | -0.23(-1.04%) |
Dec 07, 2009 | 22.12 | 22.28 | 22.12 | 22.16 | 1,941 | +0.12(+0.56%) |
Dec 04, 2009 | 22.23 | 22.24 | 21.70 | 22.04 | 5,298 | +0.34(+1.58%) |
Dec 03, 2009 | 22.07 | 22.07 | 21.70 | 21.70 | 3,808 | -0.10(-0.47%) |
Dec 02, 2009 | 21.84 | 21.92 | 21.71 | 21.80 | 3,485 | +0.10(+0.46%) |
Dec 01, 2009 | 21.67 | 21.82 | 21.67 | 21.70 | 15,646 | +0.25(+1.17%) |
Nov 30, 2009 | 21.29 | 21.45 | 21.18 | 21.45 | 7,188 | -0.04(-0.19%) |
Nov 27, 2009 | 21.50 | 21.50 | 21.49 | 21.49 | 411 | -0.52(-2.35%) |
Nov 25, 2009 | 22.00 | 22.05 | 22.00 | 22.01 | 1,092 | +0.05(+0.21%) |
Nov 24, 2009 | 21.80 | 21.99 | 21.75 | 21.96 | 5,953 | -0.02(-0.09%) |
Nov 23, 2009 | 21.99 | 22.22 | 21.97 | 21.98 | 5,905 | +0.38(+1.78%) |
Nov 20, 2009 | 21.60 | 21.62 | 21.60 | 21.60 | 1,811 | -0.14(-0.66%) |
Nov 19, 2009 | 22.00 | 22.00 | 21.66 | 21.74 | 3,595 | -0.42(-1.88%) |
Nov 18, 2009 | 22.27 | 22.27 | 22.09 | 22.16 | 10,789 | -0.21(-0.96%) |
Nov 17, 2009 | 22.34 | 22.40 | 22.24 | 22.37 | 6,698 | -0.05(-0.22%) |
Nov 16, 2009 | 22.33 | 22.46 | 22.33 | 22.42 | 3,098 | +0.57(+2.63%) |
Nov 13, 2009 | 21.73 | 21.98 | 21.73 | 21.85 | 3,611 | +0.01(+0.03%) |
Nov 12, 2009 | 22.07 | 22.07 | 21.84 | 21.84 | 4,188 | -0.11(-0.50%) |
Nov 11, 2009 | 21.97 | 21.97 | 21.91 | 21.95 | 3,402 | +0.10(+0.46%) |
Nov 10, 2009 | 21.97 | 21.99 | 21.76 | 21.85 | 3,258 | -0.12(-0.55%) |
Nov 09, 2009 | 21.74 | 21.97 | 21.74 | 21.97 | 2,009 | +0.41(+1.90%) |
Nov 06, 2009 | 21.62 | 21.62 | 21.56 | 21.56 | 7,122 | +0.02(+0.10%) |
Nov 05, 2009 | 21.09 | 21.56 | 21.07 | 21.54 | 8,569 | +0.51(+2.43%) |
Nov 04, 2009 | 21.23 | 21.25 | 21.02 | 21.03 | 15,620 | +0.00(+0.00%) |
Nov 03, 2009 | 20.72 | 21.03 | 20.72 | 21.03 | 3,548 | +0.39(+1.89%) |
Nov 02, 2009 | 20.82 | 20.82 | 20.50 | 20.64 | 1,555 | -0.06(-0.29%) |
Oct 30, 2009 | 21.17 | 21.17 | 20.68 | 20.70 | 12,034 | -0.57(-2.68%) |
Oct 29, 2009 | 21.08 | 21.27 | 21.08 | 21.27 | 2,139 | +0.32(+1.53%) |
Oct 28, 2009 | 21.47 | 21.47 | 20.95 | 20.95 | 9,255 | -0.60(-2.78%) |
Oct 27, 2009 | 21.69 | 21.80 | 21.55 | 21.55 | 7,996 | -0.18(-0.83%) |
Oct 26, 2009 | 22.18 | 22.19 | 21.67 | 21.73 | 4,037 | -0.23(-1.04%) |
Oct 23, 2009 | 21.92 | 21.98 | 21.92 | 21.96 | 967 | -0.36(-1.62%) |
Oct 22, 2009 | 21.94 | 22.43 | 21.94 | 22.32 | 12,256 | +0.32(+1.45%) |
Oct 21, 2009 | 22.20 | 22.42 | 22.00 | 22.00 | 5,532 | -0.26(-1.17%) |
Oct 20, 2009 | 22.11 | 22.27 | 22.11 | 22.26 | 8,731 | -0.23(-1.02%) |
Oct 19, 2009 | 22.50 | 22.57 | 22.47 | 22.49 | 3,275 | +0.25(+1.12%) |
Oct 16, 2009 | 22.19 | 22.31 | 22.10 | 22.24 | 6,555 | -0.13(-0.58%) |
Oct 15, 2009 | 22.37 | 22.41 | 22.27 | 22.37 | 3,755 | +0.06(+0.27%) |
Oct 14, 2009 | 22.12 | 22.34 | 22.03 | 22.31 | 17,711 | +0.46(+2.11%) |
Oct 13, 2009 | 21.89 | 21.96 | 21.76 | 21.85 | 84,126 | -0.09(-0.41%) |
Oct 12, 2009 | 22.09 | 22.16 | 21.86 | 21.94 | 7,310 | -0.03(-0.14%) |
Oct 09, 2009 | 21.88 | 21.97 | 21.84 | 21.97 | 6,483 | +0.09(+0.42%) |
Oct 08, 2009 | 21.81 | 21.88 | 21.78 | 21.88 | 1,918 | +0.36(+1.66%) |
Oct 07, 2009 | 21.56 | 21.59 | 21.52 | 21.52 | 5,072 | -0.07(-0.32%) |
Oct 06, 2009 | 21.31 | 21.67 | 21.31 | 21.59 | 27,286 | +0.37(+1.74%) |
Oct 05, 2009 | 20.92 | 21.24 | 20.92 | 21.22 | 4,296 | +0.33(+1.58%) |
Oct 02, 2009 | 20.96 | 20.98 | 20.86 | 20.89 | 8,569 | -0.35(-1.66%) |