Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.45 | 22.45 | 22.45 | 0 | -0.02(-0.09%) | |
Dec 30, 2009 | 22.51 | 22.64 | 22.35 | 22.47 | 30,384 | -0.33(-1.45%) |
Dec 29, 2009 | 22.64 | 22.82 | 22.60 | 22.80 | 58,208 | +0.30(+1.33%) |
Dec 28, 2009 | 22.45 | 22.50 | 22.40 | 22.50 | 28,463 | +0.04(+0.18%) |
Dec 24, 2009 | 22.20 | 22.51 | 22.20 | 22.46 | 18,723 | +0.15(+0.67%) |
Dec 23, 2009 | 22.20 | 22.35 | 22.08 | 22.31 | 42,357 | -0.10(-0.45%) |
Dec 22, 2009 | 22.26 | 22.41 | 22.20 | 22.41 | 49,314 | +0.17(+0.76%) |
Dec 21, 2009 | 21.94 | 22.25 | 21.91 | 22.24 | 70,165 | +0.64(+2.96%) |
Dec 18, 2009 | 21.72 | 21.86 | 21.44 | 21.60 | 51,796 | -0.04(-0.18%) |
Dec 17, 2009 | 21.90 | 21.90 | 21.55 | 21.64 | 35,846 | -0.66(-2.96%) |
Dec 16, 2009 | 22.30 | 22.46 | 22.28 | 22.30 | 41,564 | +0.21(+0.95%) |
Dec 15, 2009 | 21.82 | 22.09 | 21.82 | 22.09 | 45,900 | +0.29(+1.33%) |
Dec 14, 2009 | 21.65 | 21.90 | 21.65 | 21.80 | 21,895 | +0.25(+1.16%) |
Dec 11, 2009 | 21.54 | 21.65 | 21.44 | 21.55 | 41,734 | +0.34(+1.60%) |
Dec 10, 2009 | 21.32 | 21.35 | 21.14 | 21.21 | 53,819 | -0.18(-0.84%) |
Dec 09, 2009 | 21.18 | 21.44 | 21.12 | 21.39 | 75,333 | -0.13(-0.60%) |
Dec 08, 2009 | 21.65 | 21.65 | 21.36 | 21.52 | 42,819 | -0.58(-2.62%) |
Dec 07, 2009 | 22.05 | 22.35 | 22.02 | 22.10 | 34,678 | +0.10(+0.45%) |
Dec 04, 2009 | 22.20 | 22.30 | 21.97 | 22.00 | 42,100 | +0.36(+1.66%) |
Dec 03, 2009 | 21.84 | 21.89 | 21.61 | 21.64 | 48,932 | -0.45(-2.04%) |
Dec 02, 2009 | 22.08 | 22.23 | 21.98 | 22.09 | 45,221 | +0.59(+2.74%) |
Dec 01, 2009 | 21.40 | 21.68 | 21.31 | 21.50 | 48,643 | +0.50(+2.38%) |
Nov 30, 2009 | 21.03 | 21.16 | 20.66 | 21.00 | 56,645 | -0.15(-0.71%) |
Nov 27, 2009 | 21.00 | 21.40 | 20.95 | 21.15 | 30,235 | -1.15(-5.16%) |
Nov 25, 2009 | 22.24 | 22.39 | 21.97 | 22.30 | 53,001 | +0.35(+1.59%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.70 | 21.95 | 66,603 | +0.05(+0.23%) |
Nov 23, 2009 | 21.95 | 22.11 | 21.86 | 21.90 | 42,467 | +0.55(+2.58%) |
Nov 20, 2009 | 21.42 | 21.46 | 21.24 | 21.35 | 67,056 | -0.32(-1.48%) |
Nov 19, 2009 | 21.96 | 21.96 | 21.54 | 21.67 | 109,977 | -0.36(-1.63%) |
Nov 18, 2009 | 22.26 | 22.26 | 21.96 | 22.03 | 63,621 | -0.14(-0.63%) |
Nov 17, 2009 | 22.20 | 22.25 | 21.95 | 22.17 | 51,606 | -0.61(-2.68%) |
Nov 16, 2009 | 22.73 | 23.00 | 22.64 | 22.78 | 51,545 | +0.33(+1.47%) |
Nov 13, 2009 | 22.23 | 22.57 | 22.03 | 22.45 | 50,652 | +0.35(+1.58%) |
Nov 12, 2009 | 22.34 | 22.39 | 22.05 | 22.10 | 85,439 | -0.49(-2.17%) |
Nov 11, 2009 | 22.77 | 22.79 | 22.37 | 22.59 | 122,968 | +0.11(+0.49%) |
Nov 10, 2009 | 22.48 | 22.58 | 22.38 | 22.48 | 66,098 | -0.07(-0.31%) |
Nov 09, 2009 | 22.50 | 22.64 | 22.35 | 22.55 | 36,822 | +0.75(+3.44%) |
Nov 06, 2009 | 21.30 | 21.85 | 21.30 | 21.80 | 154,072 | +0.58(+2.73%) |
Nov 05, 2009 | 21.09 | 21.35 | 21.07 | 21.22 | 62,562 | +0.50(+2.41%) |
Nov 04, 2009 | 20.95 | 20.95 | 20.55 | 20.72 | 32,015 | +0.28(+1.37%) |
Nov 03, 2009 | 20.10 | 20.44 | 19.99 | 20.44 | 98,180 | -0.09(-0.44%) |
Nov 02, 2009 | 20.52 | 20.94 | 20.40 | 20.53 | 45,508 | -0.23(-1.11%) |
Oct 30, 2009 | 21.35 | 21.35 | 20.71 | 20.76 | 39,735 | -0.40(-1.89%) |
Oct 29, 2009 | 20.97 | 21.20 | 20.89 | 21.16 | 58,209 | +0.78(+3.83%) |
Oct 28, 2009 | 20.84 | 20.84 | 20.30 | 20.38 | 35,086 | -0.57(-2.72%) |
Oct 27, 2009 | 21.35 | 21.35 | 20.82 | 20.95 | 39,298 | -0.19(-0.90%) |
Oct 26, 2009 | 21.67 | 21.87 | 21.01 | 21.14 | 54,821 | -0.33(-1.54%) |
Oct 23, 2009 | 21.67 | 21.67 | 21.45 | 21.47 | 43,181 | -0.49(-2.23%) |
Oct 22, 2009 | 21.75 | 21.99 | 21.55 | 21.96 | 28,193 | +0.20(+0.92%) |
Oct 21, 2009 | 21.87 | 22.16 | 21.76 | 21.76 | 54,008 | -0.15(-0.68%) |
Oct 20, 2009 | 21.80 | 21.97 | 21.80 | 21.91 | 32,063 | -0.39(-1.75%) |
Oct 19, 2009 | 22.15 | 22.50 | 22.05 | 22.30 | 20,181 | +0.65(+3.00%) |
Oct 16, 2009 | 21.73 | 21.73 | 21.39 | 21.65 | 37,058 | -0.30(-1.37%) |
Oct 15, 2009 | 22.01 | 22.04 | 21.86 | 21.95 | 35,340 | +0.30(+1.39%) |
Oct 14, 2009 | 21.61 | 21.85 | 21.52 | 21.65 | 28,740 | +0.42(+1.98%) |
Oct 13, 2009 | 21.17 | 21.31 | 21.10 | 21.23 | 23,329 | -0.37(-1.71%) |
Oct 12, 2009 | 21.80 | 21.80 | 21.50 | 21.60 | 28,389 | +0.15(+0.70%) |
Oct 09, 2009 | 21.35 | 21.45 | 21.20 | 21.45 | 33,503 | -0.05(-0.23%) |
Oct 08, 2009 | 21.20 | 21.55 | 21.13 | 21.50 | 42,784 | +0.90(+4.37%) |
Oct 07, 2009 | 20.21 | 20.60 | 20.21 | 20.60 | 23,927 | +0.47(+2.33%) |
Oct 06, 2009 | 19.85 | 20.30 | 19.33 | 20.13 | 31,742 | +0.47(+2.39%) |
Oct 05, 2009 | 19.33 | 19.67 | 19.33 | 19.66 | 55,686 | +0.31(+1.60%) |
Oct 02, 2009 | 19.22 | 19.40 | 19.15 | 19.35 | 56,703 | -0.43(-2.17%) |