Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.21 | 22.72 | 22.72 | 22.72 | 209,077 | -0.52(-2.23%) |
Dec 30, 2009 | 23.26 | 23.48 | 23.14 | 23.24 | 184,487 | -0.06(-0.24%) |
Dec 29, 2009 | 23.09 | 23.32 | 23.05 | 23.29 | 181,815 | +0.25(+1.07%) |
Dec 28, 2009 | 23.09 | 23.13 | 23.03 | 23.05 | 116,898 | -0.03(-0.14%) |
Dec 24, 2009 | 23.08 | 23.09 | 22.95 | 23.08 | 68,559 | +0.07(+0.31%) |
Dec 23, 2009 | 22.93 | 23.05 | 22.76 | 23.01 | 167,805 | +0.17(+0.73%) |
Dec 22, 2009 | 22.95 | 22.99 | 22.81 | 22.84 | 264,849 | -0.14(-0.62%) |
Dec 21, 2009 | 22.90 | 23.13 | 22.90 | 22.98 | 142,502 | +0.08(+0.35%) |
Dec 18, 2009 | 23.09 | 23.18 | 22.58 | 22.90 | 589,047 | -0.06(-0.28%) |
Dec 17, 2009 | 22.95 | 23.09 | 22.74 | 22.97 | 252,445 | -0.05(-0.23%) |
Dec 16, 2009 | 22.94 | 23.12 | 22.91 | 23.02 | 318,630 | +0.24(+1.07%) |
Dec 15, 2009 | 23.32 | 23.37 | 22.74 | 22.78 | 424,197 | -0.53(-2.29%) |
Dec 14, 2009 | 23.23 | 23.33 | 23.10 | 23.31 | 253,781 | +0.33(+1.46%) |
Dec 11, 2009 | 22.86 | 23.02 | 22.69 | 22.97 | 217,998 | +0.29(+1.30%) |
Dec 10, 2009 | 22.42 | 22.78 | 22.42 | 22.68 | 264,310 | +0.30(+1.35%) |
Dec 09, 2009 | 22.16 | 22.39 | 22.10 | 22.38 | 257,265 | +0.24(+1.08%) |
Dec 08, 2009 | 22.13 | 22.20 | 21.88 | 22.14 | 217,607 | -0.20(-0.89%) |
Dec 07, 2009 | 22.11 | 22.42 | 21.96 | 22.34 | 142,918 | +0.23(+1.04%) |
Dec 04, 2009 | 21.89 | 22.18 | 21.84 | 22.11 | 391,326 | +0.53(+2.47%) |
Dec 03, 2009 | 21.60 | 21.79 | 21.54 | 21.57 | 392,005 | +0.06(+0.30%) |
Dec 02, 2009 | 21.33 | 21.61 | 21.26 | 21.51 | 186,529 | +0.22(+1.05%) |
Dec 01, 2009 | 21.07 | 21.33 | 20.97 | 21.29 | 539,559 | +0.41(+1.98%) |
Nov 30, 2009 | 21.12 | 21.12 | 20.59 | 20.87 | 500,535 | -0.17(-0.79%) |
Nov 27, 2009 | 21.16 | 21.34 | 21.03 | 21.04 | 130,117 | -0.49(-2.29%) |
Nov 25, 2009 | 21.47 | 21.61 | 21.40 | 21.53 | 162,357 | +0.10(+0.45%) |
Nov 24, 2009 | 21.42 | 21.48 | 21.20 | 21.44 | 193,644 | +0.06(+0.30%) |
Nov 23, 2009 | 21.41 | 21.84 | 21.28 | 21.37 | 204,673 | +0.13(+0.60%) |
Nov 20, 2009 | 21.18 | 21.29 | 21.01 | 21.25 | 268,989 | -0.06(-0.30%) |
Nov 19, 2009 | 21.43 | 21.43 | 21.10 | 21.31 | 295,674 | -0.20(-0.93%) |
Nov 18, 2009 | 21.66 | 21.66 | 21.45 | 21.51 | 147,474 | -0.08(-0.37%) |
Nov 17, 2009 | 21.46 | 21.61 | 21.30 | 21.59 | 228,979 | +0.09(+0.41%) |
Nov 16, 2009 | 21.10 | 21.58 | 21.05 | 21.50 | 279,474 | +0.55(+2.62%) |
Nov 13, 2009 | 20.86 | 21.11 | 20.75 | 20.95 | 276,263 | +0.29(+1.43%) |
Nov 12, 2009 | 21.14 | 21.23 | 20.63 | 20.66 | 266,266 | -0.59(-2.77%) |
Nov 11, 2009 | 21.53 | 21.53 | 21.14 | 21.25 | 264,854 | -0.08(-0.37%) |
Nov 10, 2009 | 21.25 | 21.42 | 21.20 | 21.33 | 199,662 | -0.02(-0.11%) |
Nov 09, 2009 | 20.98 | 21.35 | 20.98 | 21.35 | 229,775 | +0.54(+2.60%) |
Nov 06, 2009 | 20.87 | 21.18 | 20.74 | 20.81 | 404,499 | +0.17(+0.81%) |
Nov 05, 2009 | 20.15 | 20.68 | 20.08 | 20.64 | 609,059 | +0.61(+3.06%) |
Nov 04, 2009 | 20.24 | 20.28 | 20.00 | 20.03 | 325,308 | -0.16(-0.79%) |
Nov 03, 2009 | 19.88 | 20.21 | 19.84 | 20.19 | 243,150 | +0.21(+1.08%) |
Nov 02, 2009 | 19.99 | 20.23 | 19.85 | 19.97 | 335,624 | +0.07(+0.36%) |
Oct 30, 2009 | 20.20 | 20.24 | 19.88 | 19.90 | 520,655 | -0.38(-1.88%) |
Oct 29, 2009 | 20.24 | 20.29 | 20.03 | 20.28 | 266,859 | +0.18(+0.87%) |
Oct 28, 2009 | 20.13 | 20.23 | 19.93 | 20.11 | 459,731 | +0.03(+0.16%) |
Oct 27, 2009 | 19.91 | 20.32 | 19.85 | 20.08 | 289,772 | +0.18(+0.88%) |
Oct 26, 2009 | 20.12 | 20.26 | 19.78 | 19.90 | 395,680 | -0.16(-0.79%) |
Oct 23, 2009 | 20.08 | 20.12 | 19.94 | 20.06 | 357,898 | -0.25(-1.22%) |
Oct 22, 2009 | 20.03 | 20.39 | 19.86 | 20.31 | 638,171 | +0.34(+1.72%) |
Oct 21, 2009 | 20.18 | 20.32 | 19.93 | 19.96 | 448,793 | -0.21(-1.07%) |
Oct 20, 2009 | 19.86 | 20.22 | 19.83 | 20.18 | 445,637 | -0.06(-0.28%) |
Oct 19, 2009 | 20.31 | 20.31 | 19.95 | 20.24 | 321,165 | +0.04(+0.20%) |
Oct 16, 2009 | 20.31 | 20.32 | 20.06 | 20.20 | 310,571 | -0.21(-1.05%) |
Oct 15, 2009 | 20.35 | 20.51 | 20.28 | 20.41 | 404,186 | -0.05(-0.23%) |
Oct 14, 2009 | 20.78 | 20.78 | 20.43 | 20.46 | 306,832 | -0.14(-0.70%) |
Oct 13, 2009 | 20.68 | 20.68 | 20.45 | 20.60 | 318,797 | -0.04(-0.19%) |
Oct 12, 2009 | 20.88 | 20.89 | 20.50 | 20.64 | 198,228 | -0.11(-0.54%) |
Oct 09, 2009 | 20.58 | 20.78 | 20.57 | 20.75 | 198,719 | +0.25(+1.24%) |
Oct 08, 2009 | 20.61 | 20.75 | 20.47 | 20.50 | 314,712 | +0.02(+0.12%) |
Oct 07, 2009 | 20.44 | 20.63 | 20.38 | 20.47 | 144,357 | -0.04(-0.19%) |
Oct 06, 2009 | 20.43 | 20.52 | 20.20 | 20.51 | 171,231 | +0.26(+1.30%) |
Oct 05, 2009 | 20.30 | 20.36 | 20.00 | 20.25 | 176,463 | +0.10(+0.47%) |
Oct 02, 2009 | 20.19 | 20.38 | 19.98 | 20.16 | 167,830 | -0.14(-0.71%) |