Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.90 | 24.24 | 24.24 | 24.24 | 74,009 | -0.82(-3.28%) |
Dec 30, 2009 | 25.06 | 25.31 | 24.56 | 25.06 | 82,320 | +0.00(+0.00%) |
Dec 29, 2009 | 24.56 | 25.60 | 24.56 | 25.06 | 102,530 | +0.67(+2.74%) |
Dec 28, 2009 | 23.76 | 24.63 | 23.76 | 24.39 | 53,388 | +0.71(+2.99%) |
Dec 24, 2009 | 23.79 | 24.06 | 23.53 | 23.69 | 21,854 | -0.10(-0.42%) |
Dec 23, 2009 | 22.80 | 23.89 | 22.30 | 23.79 | 56,329 | +1.08(+4.74%) |
Dec 22, 2009 | 22.72 | 22.90 | 22.03 | 22.71 | 39,068 | -0.01(-0.03%) |
Dec 21, 2009 | 22.98 | 22.98 | 22.28 | 22.72 | 45,602 | +0.45(+2.04%) |
Dec 18, 2009 | 22.30 | 22.62 | 21.91 | 22.27 | 91,542 | +0.26(+1.19%) |
Dec 17, 2009 | 22.01 | 22.19 | 21.78 | 22.00 | 59,489 | -0.17(-0.76%) |
Dec 16, 2009 | 23.03 | 23.13 | 21.92 | 22.17 | 188,116 | -0.66(-2.90%) |
Dec 15, 2009 | 23.03 | 23.20 | 22.58 | 22.83 | 92,124 | -0.33(-1.43%) |
Dec 14, 2009 | 22.68 | 23.19 | 22.56 | 23.16 | 60,851 | +0.73(+3.26%) |
Dec 11, 2009 | 22.47 | 22.82 | 21.91 | 22.43 | 40,179 | +0.08(+0.34%) |
Dec 10, 2009 | 22.46 | 22.83 | 22.20 | 22.36 | 37,936 | -0.03(-0.14%) |
Dec 09, 2009 | 22.30 | 22.46 | 22.07 | 22.39 | 37,981 | +0.12(+0.55%) |
Dec 08, 2009 | 22.36 | 22.97 | 22.14 | 22.27 | 26,073 | -0.23(-1.03%) |
Dec 07, 2009 | 22.43 | 22.72 | 22.30 | 22.50 | 39,408 | -0.05(-0.24%) |
Dec 04, 2009 | 22.80 | 23.05 | 22.23 | 22.55 | 54,830 | +0.28(+1.28%) |
Dec 03, 2009 | 22.44 | 22.60 | 21.96 | 22.27 | 76,930 | -0.16(-0.72%) |
Dec 02, 2009 | 22.30 | 22.81 | 22.23 | 22.43 | 56,823 | +0.05(+0.24%) |
Dec 01, 2009 | 22.47 | 22.85 | 22.08 | 22.37 | 39,910 | -0.11(-0.48%) |
Nov 30, 2009 | 21.62 | 22.53 | 21.47 | 22.48 | 58,739 | +0.86(+3.98%) |
Nov 27, 2009 | 21.72 | 22.21 | 21.45 | 21.62 | 20,435 | -0.86(-3.83%) |
Nov 25, 2009 | 23.07 | 23.07 | 22.43 | 22.48 | 20,597 | -0.29(-1.28%) |
Nov 24, 2009 | 22.57 | 22.90 | 22.51 | 22.77 | 40,131 | -0.08(-0.34%) |
Nov 23, 2009 | 22.93 | 23.28 | 22.02 | 22.85 | 64,100 | +0.32(+1.40%) |
Nov 20, 2009 | 22.10 | 22.54 | 21.88 | 22.53 | 41,935 | +0.35(+1.59%) |
Nov 19, 2009 | 22.35 | 22.35 | 21.96 | 22.18 | 46,087 | -0.39(-1.74%) |
Nov 18, 2009 | 21.91 | 22.62 | 21.73 | 22.57 | 48,583 | +0.63(+2.87%) |
Nov 17, 2009 | 21.47 | 22.02 | 21.33 | 21.94 | 58,916 | +0.42(+1.93%) |
Nov 16, 2009 | 21.79 | 22.03 | 21.18 | 21.53 | 64,804 | +0.00(+0.00%) |
Nov 13, 2009 | 21.43 | 21.63 | 20.84 | 21.53 | 47,636 | +0.35(+1.63%) |
Nov 12, 2009 | 21.44 | 22.22 | 21.08 | 21.18 | 54,508 | -0.39(-1.82%) |
Nov 11, 2009 | 21.68 | 21.95 | 21.32 | 21.57 | 45,602 | +0.24(+1.12%) |
Nov 10, 2009 | 21.26 | 21.49 | 20.99 | 21.33 | 26,564 | -0.17(-0.79%) |
Nov 09, 2009 | 21.36 | 21.67 | 21.20 | 21.50 | 44,155 | +0.26(+1.23%) |
Nov 06, 2009 | 21.33 | 21.33 | 20.95 | 21.24 | 27,957 | -0.25(-1.15%) |
Nov 05, 2009 | 20.83 | 21.57 | 20.70 | 21.49 | 31,358 | +1.03(+5.04%) |
Nov 04, 2009 | 20.57 | 21.23 | 20.46 | 20.46 | 27,239 | -0.64(-3.03%) |
Nov 03, 2009 | 20.59 | 21.14 | 20.35 | 21.10 | 46,093 | +0.32(+1.55%) |
Nov 02, 2009 | 20.81 | 21.40 | 20.33 | 20.77 | 60,875 | +0.09(+0.45%) |
Oct 30, 2009 | 20.59 | 21.13 | 20.37 | 20.68 | 91,407 | -0.02(-0.07%) |
Oct 29, 2009 | 20.59 | 21.56 | 20.48 | 20.70 | 51,300 | +0.26(+1.28%) |
Oct 28, 2009 | 20.69 | 21.25 | 20.35 | 20.44 | 76,227 | -0.37(-1.77%) |
Oct 27, 2009 | 21.33 | 21.53 | 20.80 | 20.80 | 55,794 | -0.36(-1.71%) |
Oct 26, 2009 | 21.10 | 21.93 | 20.55 | 21.17 | 87,435 | +0.03(+0.15%) |
Oct 23, 2009 | 21.17 | 21.38 | 20.85 | 21.13 | 50,149 | -0.04(-0.18%) |
Oct 22, 2009 | 20.42 | 21.53 | 20.34 | 21.17 | 31,595 | +0.74(+3.61%) |
Oct 21, 2009 | 20.85 | 21.72 | 20.37 | 20.44 | 97,363 | -0.45(-2.14%) |
Oct 20, 2009 | 20.60 | 21.03 | 20.37 | 20.88 | 81,567 | -1.34(-6.02%) |
Oct 19, 2009 | 22.59 | 22.63 | 21.41 | 22.22 | 40,140 | +0.01(+0.03%) |
Oct 16, 2009 | 22.50 | 22.63 | 21.62 | 22.21 | 26,648 | -0.51(-2.23%) |
Oct 15, 2009 | 22.84 | 23.16 | 22.27 | 22.72 | 58,278 | -0.45(-1.96%) |
Oct 14, 2009 | 23.26 | 23.29 | 22.43 | 23.17 | 29,592 | +0.25(+1.11%) |
Oct 13, 2009 | 22.93 | 23.03 | 21.83 | 22.92 | 39,918 | -0.15(-0.67%) |
Oct 12, 2009 | 23.26 | 23.59 | 22.68 | 23.07 | 50,079 | +0.59(+2.63%) |
Oct 09, 2009 | 21.67 | 22.53 | 21.26 | 22.48 | 48,057 | +0.84(+3.87%) |
Oct 08, 2009 | 20.84 | 22.41 | 20.53 | 21.64 | 60,679 | +0.00(+0.00%) |
Oct 07, 2009 | 20.80 | 21.80 | 20.57 | 21.64 | 45,362 | +0.82(+3.95%) |
Oct 06, 2009 | 20.70 | 21.02 | 20.46 | 20.82 | 23,442 | +0.43(+2.11%) |
Oct 05, 2009 | 20.57 | 20.72 | 20.37 | 20.39 | 35,704 | +0.01(+0.04%) |
Oct 02, 2009 | 20.37 | 20.90 | 20.31 | 20.38 | 43,224 | -0.01(-0.04%) |