Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.30 | 21.91 | 21.91 | 21.91 | 225,161 | -0.34(-1.55%) |
Dec 30, 2009 | 22.38 | 22.41 | 22.08 | 22.25 | 265,500 | -0.19(-0.84%) |
Dec 29, 2009 | 21.82 | 22.76 | 21.73 | 22.44 | 498,030 | +0.43(+1.98%) |
Dec 28, 2009 | 21.74 | 22.28 | 21.69 | 22.00 | 353,637 | +0.45(+2.09%) |
Dec 24, 2009 | 21.59 | 21.63 | 21.16 | 21.55 | 79,227 | +0.27(+1.27%) |
Dec 23, 2009 | 21.03 | 21.38 | 20.87 | 21.28 | 195,984 | +0.25(+1.21%) |
Dec 22, 2009 | 20.95 | 21.34 | 20.70 | 21.03 | 278,833 | -0.24(-1.12%) |
Dec 21, 2009 | 20.65 | 21.34 | 20.64 | 21.27 | 351,190 | +0.31(+1.49%) |
Dec 18, 2009 | 20.50 | 21.00 | 20.21 | 20.96 | 633,095 | +0.25(+1.23%) |
Dec 17, 2009 | 20.74 | 21.18 | 20.41 | 20.70 | 552,790 | -0.57(-2.70%) |
Dec 16, 2009 | 21.19 | 21.64 | 21.06 | 21.28 | 422,741 | +0.10(+0.46%) |
Dec 15, 2009 | 20.98 | 21.35 | 20.73 | 21.18 | 408,170 | +0.11(+0.51%) |
Dec 14, 2009 | 21.00 | 21.09 | 20.99 | 21.07 | 356,445 | +0.24(+1.14%) |
Dec 11, 2009 | 20.32 | 20.83 | 20.04 | 20.83 | 437,136 | +0.52(+2.54%) |
Dec 10, 2009 | 20.01 | 20.33 | 19.91 | 20.32 | 354,986 | +0.80(+4.12%) |
Dec 09, 2009 | 18.96 | 19.55 | 18.86 | 19.51 | 660,140 | +0.07(+0.34%) |
Dec 08, 2009 | 19.74 | 19.83 | 19.00 | 19.45 | 1,143,334 | -1.36(-6.54%) |
Dec 07, 2009 | 21.65 | 22.11 | 20.78 | 20.81 | 919,863 | -1.07(-4.91%) |
Dec 04, 2009 | 21.45 | 22.14 | 21.45 | 21.88 | 226,815 | +0.44(+2.07%) |
Dec 03, 2009 | 21.99 | 22.15 | 21.41 | 21.44 | 107,894 | -0.57(-2.61%) |
Dec 02, 2009 | 21.96 | 22.15 | 21.73 | 22.01 | 146,922 | +0.58(+2.72%) |
Dec 01, 2009 | 21.49 | 21.70 | 21.33 | 21.43 | 252,784 | +0.24(+1.12%) |
Nov 30, 2009 | 21.33 | 21.40 | 20.79 | 21.19 | 187,793 | -0.20(-0.96%) |
Nov 27, 2009 | 20.82 | 21.56 | 20.81 | 21.40 | 81,863 | -0.22(-1.02%) |
Nov 25, 2009 | 21.55 | 21.95 | 21.38 | 21.62 | 290,164 | +0.04(+0.19%) |
Nov 24, 2009 | 21.71 | 21.82 | 20.79 | 21.58 | 428,461 | -0.46(-2.08%) |
Nov 23, 2009 | 21.64 | 22.19 | 21.61 | 22.04 | 501,011 | -0.09(-0.41%) |
Nov 20, 2009 | 21.98 | 22.26 | 21.66 | 22.13 | 169,021 | -0.45(-2.00%) |
Nov 19, 2009 | 22.45 | 22.71 | 22.28 | 22.58 | 136,788 | -0.66(-2.86%) |
Nov 18, 2009 | 23.29 | 23.47 | 23.11 | 23.24 | 101,899 | -0.20(-0.84%) |
Nov 17, 2009 | 23.51 | 23.53 | 23.10 | 23.44 | 181,864 | -0.31(-1.31%) |
Nov 16, 2009 | 23.13 | 23.83 | 23.10 | 23.75 | 283,149 | +1.00(+4.40%) |
Nov 13, 2009 | 22.06 | 22.81 | 22.06 | 22.75 | 206,469 | +0.84(+3.82%) |
Nov 12, 2009 | 22.23 | 22.37 | 21.78 | 21.91 | 167,064 | -0.20(-0.93%) |
Nov 11, 2009 | 22.05 | 22.22 | 21.93 | 22.12 | 235,749 | +0.01(+0.04%) |
Nov 10, 2009 | 21.92 | 22.14 | 21.73 | 22.11 | 288,709 | -0.02(-0.07%) |
Nov 09, 2009 | 22.20 | 22.45 | 22.06 | 22.13 | 309,838 | +0.25(+1.12%) |
Nov 06, 2009 | 21.91 | 22.18 | 21.82 | 21.88 | 345,930 | -0.01(-0.04%) |
Nov 05, 2009 | 21.57 | 21.98 | 21.57 | 21.89 | 609,659 | +0.50(+2.34%) |
Nov 04, 2009 | 21.62 | 21.83 | 21.34 | 21.39 | 213,985 | +0.04(+0.19%) |
Nov 03, 2009 | 20.41 | 21.43 | 20.38 | 21.35 | 414,144 | +0.34(+1.60%) |
Nov 02, 2009 | 20.65 | 21.16 | 20.55 | 21.01 | 347,937 | +0.34(+1.67%) |
Oct 30, 2009 | 21.40 | 21.43 | 20.64 | 20.67 | 286,605 | -0.48(-2.29%) |
Oct 29, 2009 | 20.81 | 21.20 | 20.68 | 21.15 | 200,152 | +0.43(+2.06%) |
Oct 28, 2009 | 21.22 | 21.37 | 20.61 | 20.73 | 254,392 | -0.58(-2.73%) |
Oct 27, 2009 | 21.86 | 21.97 | 21.09 | 21.31 | 240,417 | -0.71(-3.20%) |
Oct 26, 2009 | 22.67 | 22.69 | 21.78 | 22.01 | 249,743 | -0.77(-3.38%) |
Oct 23, 2009 | 22.88 | 23.04 | 22.73 | 22.78 | 424,922 | -0.35(-1.52%) |
Oct 22, 2009 | 22.77 | 23.17 | 22.68 | 23.14 | 435,242 | +0.37(+1.62%) |
Oct 21, 2009 | 23.08 | 23.30 | 22.64 | 22.77 | 235,205 | -0.18(-0.79%) |
Oct 20, 2009 | 22.77 | 23.05 | 22.74 | 22.95 | 415,710 | -0.24(-1.03%) |
Oct 19, 2009 | 23.53 | 23.53 | 22.96 | 23.19 | 330,754 | -0.25(-1.05%) |
Oct 16, 2009 | 23.08 | 23.64 | 22.91 | 23.43 | 389,401 | +0.20(+0.88%) |
Oct 15, 2009 | 22.55 | 23.31 | 22.55 | 23.23 | 568,021 | +0.73(+3.24%) |
Oct 14, 2009 | 22.38 | 22.59 | 21.47 | 22.50 | 971,826 | +0.40(+1.82%) |
Oct 13, 2009 | 22.19 | 22.51 | 22.04 | 22.10 | 271,791 | +0.24(+1.09%) |
Oct 12, 2009 | 22.14 | 22.26 | 21.82 | 21.86 | 146,530 | -0.28(-1.26%) |
Oct 09, 2009 | 21.65 | 22.32 | 21.65 | 22.14 | 113,866 | -0.01(-0.04%) |
Oct 08, 2009 | 22.34 | 22.37 | 22.01 | 22.14 | 534,031 | +0.09(+0.41%) |
Oct 07, 2009 | 21.19 | 22.36 | 21.18 | 22.05 | 699,859 | +0.80(+3.74%) |
Oct 06, 2009 | 21.23 | 21.46 | 21.06 | 21.26 | 278,459 | -0.22(-1.03%) |
Oct 05, 2009 | 20.84 | 21.48 | 20.82 | 21.48 | 176,110 | +0.84(+4.05%) |
Oct 02, 2009 | 21.50 | 21.50 | 20.56 | 20.64 | 231,007 | -1.21(-5.55%) |