Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.26 | 22.01 | 22.01 | 22.01 | 37,194 | -0.08(-0.35%) |
Dec 30, 2009 | 22.05 | 22.09 | 22.02 | 22.09 | 13,781 | -0.01(-0.04%) |
Dec 29, 2009 | 22.15 | 22.15 | 22.06 | 22.10 | 6,358 | +0.02(+0.11%) |
Dec 28, 2009 | 22.16 | 22.16 | 22.07 | 22.07 | 35,134 | -0.18(-0.81%) |
Dec 24, 2009 | 22.33 | 22.35 | 22.21 | 22.25 | 3,438 | +0.04(+0.18%) |
Dec 23, 2009 | 22.15 | 22.21 | 22.15 | 22.21 | 13,374 | +0.12(+0.56%) |
Dec 22, 2009 | 22.13 | 22.15 | 22.07 | 22.09 | 22,451 | +0.01(+0.03%) |
Dec 21, 2009 | 22.11 | 22.14 | 22.06 | 22.08 | 8,609 | +0.06(+0.25%) |
Dec 18, 2009 | 22.01 | 22.03 | 21.96 | 22.03 | 6,210 | +0.00(+0.01%) |
Dec 17, 2009 | 22.04 | 22.04 | 21.98 | 22.02 | 39,070 | -0.10(-0.46%) |
Dec 16, 2009 | 22.12 | 22.22 | 22.07 | 22.12 | 5,490 | +0.07(+0.30%) |
Dec 15, 2009 | 22.10 | 22.12 | 22.05 | 22.06 | 22,142 | -0.09(-0.42%) |
Dec 14, 2009 | 22.05 | 22.15 | 22.05 | 22.15 | 9,062 | +0.09(+0.39%) |
Dec 11, 2009 | 22.07 | 22.07 | 21.99 | 22.07 | 9,012 | +0.07(+0.32%) |
Dec 10, 2009 | 22.05 | 22.05 | 22.00 | 22.00 | 13,892 | +0.05(+0.25%) |
Dec 09, 2009 | 22.01 | 22.01 | 21.89 | 21.94 | 12,938 | -0.02(-0.11%) |
Dec 08, 2009 | 22.03 | 22.03 | 21.96 | 21.96 | 4,091 | -0.16(-0.70%) |
Dec 07, 2009 | 22.24 | 22.24 | 22.09 | 22.12 | 6,896 | +0.01(+0.04%) |
Dec 04, 2009 | 22.24 | 22.24 | 22.03 | 22.11 | 13,650 | -0.03(-0.14%) |
Dec 03, 2009 | 22.24 | 22.24 | 22.14 | 22.14 | 23,705 | -0.00(-0.00%) |
Dec 02, 2009 | 22.25 | 22.25 | 22.14 | 22.14 | 27,947 | -0.08(-0.35%) |
Dec 01, 2009 | 22.22 | 22.22 | 22.10 | 22.22 | 30,408 | +0.19(+0.88%) |
Nov 30, 2009 | 21.96 | 22.03 | 21.89 | 22.03 | 16,319 | +0.10(+0.46%) |
Nov 27, 2009 | 21.75 | 22.02 | 21.75 | 21.92 | 17,941 | -0.23(-1.06%) |
Nov 25, 2009 | 22.09 | 22.16 | 22.09 | 22.16 | 4,226 | +0.09(+0.39%) |
Nov 24, 2009 | 22.12 | 22.12 | 22.01 | 22.07 | 9,943 | -0.02(-0.11%) |
Nov 23, 2009 | 21.98 | 22.14 | 21.98 | 22.10 | 13,661 | +0.16(+0.71%) |
Nov 20, 2009 | 21.93 | 21.94 | 21.89 | 21.94 | 9,902 | -0.06(-0.28%) |
Nov 19, 2009 | 22.08 | 22.08 | 21.94 | 22.00 | 15,580 | -0.16(-0.70%) |
Nov 18, 2009 | 22.11 | 22.16 | 22.10 | 22.16 | 14,085 | +0.02(+0.07%) |
Nov 17, 2009 | 22.14 | 22.17 | 22.08 | 22.14 | 29,504 | -0.03(-0.13%) |
Nov 16, 2009 | 22.01 | 22.23 | 22.01 | 22.17 | 33,574 | +0.22(+0.99%) |
Nov 13, 2009 | 21.88 | 22.00 | 21.88 | 21.96 | 18,862 | +0.08(+0.36%) |
Nov 12, 2009 | 22.03 | 22.03 | 21.86 | 21.88 | 31,980 | -0.16(-0.71%) |
Nov 11, 2009 | 22.05 | 22.07 | 21.98 | 22.03 | 15,897 | +0.09(+0.39%) |
Nov 10, 2009 | 22.14 | 22.16 | 21.89 | 21.95 | 51,296 | -0.02(-0.07%) |
Nov 09, 2009 | 21.66 | 21.96 | 21.66 | 21.96 | 32,425 | +0.28(+1.31%) |
Nov 06, 2009 | 21.67 | 21.68 | 21.64 | 21.68 | 9,883 | +0.01(+0.06%) |
Nov 05, 2009 | 21.57 | 21.67 | 21.57 | 21.67 | 6,153 | +0.13(+0.62%) |
Nov 04, 2009 | 21.57 | 21.62 | 21.50 | 21.54 | 49,281 | +0.11(+0.50%) |
Nov 03, 2009 | 21.49 | 21.49 | 21.36 | 21.43 | 11,575 | +0.03(+0.13%) |
Nov 02, 2009 | 21.46 | 21.55 | 21.36 | 21.40 | 11,548 | -0.02(-0.09%) |
Oct 30, 2009 | 21.58 | 21.65 | 21.38 | 21.42 | 28,974 | -0.23(-1.05%) |
Oct 29, 2009 | 21.53 | 21.65 | 21.50 | 21.65 | 14,700 | +0.20(+0.95%) |
Oct 28, 2009 | 21.62 | 21.62 | 21.44 | 21.44 | 3,591 | -0.20(-0.94%) |
Oct 27, 2009 | 21.71 | 21.71 | 21.64 | 21.64 | 7,188 | -0.04(-0.18%) |
Oct 26, 2009 | 21.91 | 21.91 | 21.67 | 21.68 | 12,160 | -0.13(-0.61%) |
Oct 23, 2009 | 21.81 | 21.82 | 21.81 | 21.82 | 10,228 | -0.11(-0.50%) |
Oct 22, 2009 | 21.87 | 21.96 | 21.79 | 21.92 | 41,778 | +0.05(+0.25%) |
Oct 21, 2009 | 21.94 | 22.03 | 21.85 | 21.87 | 13,729 | -0.05(-0.25%) |
Oct 20, 2009 | 21.90 | 21.93 | 21.90 | 21.92 | 13,007 | -0.09(-0.43%) |
Oct 19, 2009 | 22.17 | 22.17 | 21.88 | 22.02 | 16,959 | +0.14(+0.64%) |
Oct 16, 2009 | 21.82 | 21.88 | 21.81 | 21.88 | 1,808 | -0.09(-0.39%) |
Oct 15, 2009 | 21.99 | 21.99 | 21.88 | 21.96 | 23,091 | -0.01(-0.04%) |
Oct 14, 2009 | 21.87 | 21.97 | 21.86 | 21.97 | 10,009 | +0.19(+0.89%) |
Oct 13, 2009 | 21.80 | 21.80 | 21.72 | 21.78 | 44,301 | +0.00(+0.00%) |
Oct 12, 2009 | 21.78 | 21.80 | 21.76 | 21.78 | 64,860 | +0.05(+0.25%) |
Oct 09, 2009 | 21.72 | 21.72 | 21.68 | 21.72 | 7,835 | -0.02(-0.07%) |
Oct 08, 2009 | 21.68 | 21.81 | 21.68 | 21.74 | 12,012 | +0.06(+0.29%) |
Oct 07, 2009 | 21.64 | 21.68 | 21.57 | 21.68 | 4,090 | +0.08(+0.38%) |
Oct 06, 2009 | 21.60 | 21.64 | 21.54 | 21.59 | 7,392 | +0.10(+0.49%) |
Oct 05, 2009 | 21.38 | 21.49 | 21.38 | 21.49 | 6,426 | +0.18(+0.84%) |
Oct 02, 2009 | 21.27 | 21.33 | 21.26 | 21.31 | 2,680 | -0.12(-0.58%) |