Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.39 | 23.39 | 23.39 | 0 | +0.01(+0.04%) | |
Dec 30, 2009 | 23.40 | 23.40 | 23.25 | 23.38 | 270,495 | -0.02(-0.09%) |
Dec 29, 2009 | 23.25 | 23.51 | 22.82 | 23.40 | 524,973 | +0.25(+1.08%) |
Dec 24, 2009 | 22.67 | 23.16 | 22.67 | 23.15 | 319,518 | +0.38(+1.67%) |
Dec 23, 2009 | 22.76 | 22.98 | 22.72 | 22.77 | 603,149 | -0.12(-0.52%) |
Dec 22, 2009 | 22.93 | 22.97 | 22.65 | 22.89 | 1,054,153 | +0.14(+0.62%) |
Dec 21, 2009 | 22.95 | 22.99 | 22.75 | 22.75 | 767,916 | +0.43(+1.93%) |
Dec 18, 2009 | 22.87 | 23.03 | 22.32 | 22.32 | 2,411,958 | -0.65(-2.83%) |
Dec 17, 2009 | 23.27 | 23.29 | 22.87 | 22.97 | 700,701 | -0.44(-1.88%) |
Dec 16, 2009 | 23.40 | 23.65 | 23.16 | 23.41 | 547,399 | +0.30(+1.30%) |
Dec 15, 2009 | 23.07 | 23.20 | 22.75 | 23.11 | 915,986 | -0.01(-0.04%) |
Dec 14, 2009 | 22.75 | 23.17 | 22.96 | 23.12 | 316,491 | +0.37(+1.63%) |
Dec 11, 2009 | 22.26 | 22.75 | 22.26 | 22.75 | 749,170 | +0.30(+1.34%) |
Dec 10, 2009 | 22.15 | 22.50 | 22.15 | 22.45 | 437,935 | +0.15(+0.67%) |
Dec 09, 2009 | 22.57 | 22.57 | 22.10 | 22.30 | 440,289 | -0.14(-0.62%) |
Dec 08, 2009 | 22.57 | 22.60 | 22.27 | 22.44 | 496,712 | -0.31(-1.36%) |
Dec 07, 2009 | 22.75 | 22.91 | 22.68 | 22.75 | 887,657 | +0.11(+0.49%) |
Dec 04, 2009 | 22.70 | 22.94 | 22.43 | 22.64 | 729,720 | +0.13(+0.58%) |
Dec 03, 2009 | 22.78 | 22.92 | 22.46 | 22.51 | 534,525 | -0.24(-1.05%) |
Dec 02, 2009 | 22.69 | 22.87 | 22.44 | 22.75 | 612,214 | +0.06(+0.26%) |
Dec 01, 2009 | 22.77 | 22.85 | 22.36 | 22.69 | 759,906 | +0.54(+2.44%) |
Nov 30, 2009 | 22.50 | 22.73 | 22.15 | 22.15 | 955,473 | -0.45(-1.99%) |
Nov 27, 2009 | 22.05 | 22.79 | 22.05 | 22.60 | 677,487 | +0.05(+0.22%) |
Nov 26, 2009 | 22.60 | 22.65 | 22.05 | 22.55 | 346,586 | -0.05(-0.22%) |
Nov 25, 2009 | 22.33 | 22.77 | 22.31 | 22.60 | 966,373 | +0.25(+1.12%) |
Nov 24, 2009 | 22.50 | 22.64 | 22.12 | 22.35 | 723,001 | -0.09(-0.40%) |
Nov 23, 2009 | 22.44 | 22.50 | 22.25 | 22.44 | 505,079 | +0.29(+1.31%) |
Nov 20, 2009 | 22.18 | 22.20 | 21.85 | 22.15 | 603,656 | -0.03(-0.14%) |
Nov 19, 2009 | 22.49 | 22.57 | 22.02 | 22.18 | 1,102,646 | -0.32(-1.42%) |
Nov 18, 2009 | 22.41 | 22.64 | 22.25 | 22.50 | 749,164 | +0.01(+0.04%) |
Nov 17, 2009 | 22.50 | 22.65 | 22.37 | 22.49 | 553,473 | +0.09(+0.40%) |
Nov 16, 2009 | 22.40 | 22.50 | 22.20 | 22.40 | 752,137 | +0.17(+0.76%) |
Nov 13, 2009 | 22.24 | 22.30 | 22.01 | 22.23 | 450,976 | -0.01(-0.04%) |
Nov 12, 2009 | 22.06 | 22.43 | 22.06 | 22.24 | 387,990 | +0.18(+0.82%) |
Nov 11, 2009 | 22.72 | 22.73 | 22.02 | 22.06 | 608,173 | -0.28(-1.25%) |
Nov 10, 2009 | 22.74 | 22.85 | 22.20 | 22.34 | 824,815 | -0.41(-1.80%) |
Nov 09, 2009 | 23.16 | 23.20 | 22.62 | 22.75 | 1,255,861 | -0.02(-0.09%) |
Nov 06, 2009 | 22.66 | 22.99 | 22.48 | 22.77 | 495,812 | -0.43(-1.85%) |
Nov 05, 2009 | 22.99 | 23.20 | 22.67 | 23.20 | 539,681 | +0.53(+2.34%) |
Nov 04, 2009 | 22.48 | 23.10 | 22.43 | 22.67 | 618,142 | +0.31(+1.39%) |
Nov 03, 2009 | 21.89 | 22.36 | 21.82 | 22.36 | 460,319 | +0.07(+0.31%) |
Nov 02, 2009 | 22.56 | 22.94 | 21.98 | 22.29 | 580,407 | -0.55(-2.41%) |
Oct 30, 2009 | 23.09 | 23.12 | 22.38 | 22.84 | 760,607 | -0.25(-1.08%) |
Oct 29, 2009 | 22.64 | 23.13 | 22.46 | 23.09 | 747,576 | +0.59(+2.62%) |
Oct 28, 2009 | 23.35 | 23.46 | 22.50 | 22.50 | 828,366 | -1.00(-4.26%) |
Oct 27, 2009 | 24.00 | 24.00 | 23.50 | 23.50 | 661,055 | -0.31(-1.30%) |
Oct 26, 2009 | 24.18 | 24.51 | 23.56 | 23.81 | 422,009 | -0.18(-0.75%) |
Oct 23, 2009 | 24.36 | 23.99 | 23.80 | 23.99 | 425,297 | -0.35(-1.44%) |
Oct 22, 2009 | 23.66 | 24.34 | 23.19 | 24.34 | 529,935 | +0.59(+2.48%) |
Oct 21, 2009 | 24.04 | 24.33 | 23.75 | 23.75 | 538,025 | -0.51(-2.10%) |
Oct 20, 2009 | 24.00 | 24.34 | 24.20 | 24.26 | 464,777 | +0.44(+1.85%) |
Oct 19, 2009 | 23.93 | 24.05 | 23.76 | 23.82 | 261,221 | +0.03(+0.13%) |
Oct 16, 2009 | 23.88 | 23.90 | 23.55 | 23.79 | 315,799 | -0.23(-0.96%) |
Oct 15, 2009 | 23.50 | 24.13 | 23.50 | 24.02 | 374,161 | +0.10(+0.42%) |
Oct 14, 2009 | 24.10 | 24.14 | 23.69 | 23.92 | 1,646,019 | +0.24(+1.01%) |
Oct 13, 2009 | 23.92 | 24.03 | 23.32 | 23.68 | 807,702 | -0.39(-1.62%) |
Oct 09, 2009 | 24.95 | 24.95 | 23.84 | 24.07 | 880,773 | -0.73(-2.94%) |
Oct 08, 2009 | 24.15 | 25.37 | 24.11 | 24.80 | 925,710 | +0.74(+3.08%) |
Oct 07, 2009 | 23.80 | 24.11 | 23.59 | 24.06 | 639,621 | +0.26(+1.09%) |
Oct 06, 2009 | 23.58 | 24.15 | 23.46 | 23.80 | 1,069,674 | +0.26(+1.10%) |
Oct 05, 2009 | 23.48 | 23.67 | 23.03 | 23.54 | 627,735 | +0.23(+0.99%) |
Oct 02, 2009 | 22.82 | 23.49 | 22.59 | 23.31 | 1,904,459 | +0.04(+0.17%) |