Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.95 | 23.60 | 23.60 | 23.60 | 77,734 | -0.31(-1.28%) |
Dec 30, 2009 | 23.93 | 23.96 | 23.85 | 23.91 | 246,433 | -0.07(-0.28%) |
Dec 29, 2009 | 23.96 | 24.03 | 23.96 | 23.98 | 140,353 | +0.04(+0.15%) |
Dec 28, 2009 | 24.00 | 24.08 | 23.87 | 23.94 | 105,332 | -0.03(-0.11%) |
Dec 24, 2009 | 23.90 | 24.02 | 23.88 | 23.97 | 33,821 | +0.10(+0.41%) |
Dec 23, 2009 | 23.78 | 23.90 | 23.72 | 23.87 | 109,634 | +0.04(+0.18%) |
Dec 22, 2009 | 23.77 | 23.93 | 23.74 | 23.83 | 87,069 | +0.12(+0.51%) |
Dec 21, 2009 | 23.67 | 23.82 | 23.67 | 23.71 | 151,590 | +0.14(+0.58%) |
Dec 18, 2009 | 23.71 | 23.72 | 23.43 | 23.57 | 111,106 | +0.00(+0.02%) |
Dec 17, 2009 | 23.69 | 23.70 | 23.51 | 23.57 | 102,203 | -0.23(-0.97%) |
Dec 16, 2009 | 23.92 | 23.96 | 23.74 | 23.80 | 147,808 | -0.04(-0.15%) |
Dec 15, 2009 | 23.77 | 23.93 | 23.75 | 23.83 | 142,316 | -0.05(-0.20%) |
Dec 14, 2009 | 23.85 | 23.89 | 23.81 | 23.88 | 102,426 | +0.26(+1.11%) |
Dec 11, 2009 | 23.50 | 23.67 | 23.48 | 23.62 | 156,876 | +0.19(+0.82%) |
Dec 10, 2009 | 23.53 | 23.61 | 23.39 | 23.43 | 135,769 | +0.06(+0.27%) |
Dec 09, 2009 | 23.28 | 23.38 | 23.12 | 23.37 | 106,275 | +0.02(+0.08%) |
Dec 08, 2009 | 23.39 | 23.54 | 23.24 | 23.35 | 164,687 | -0.31(-1.31%) |
Dec 07, 2009 | 23.74 | 23.77 | 23.60 | 23.66 | 77,897 | +0.00(+0.00%) |
Dec 04, 2009 | 23.63 | 23.86 | 23.37 | 23.66 | 307,483 | +0.34(+1.45%) |
Dec 03, 2009 | 23.62 | 23.69 | 23.30 | 23.32 | 128,075 | -0.15(-0.64%) |
Dec 02, 2009 | 23.44 | 23.65 | 23.38 | 23.47 | 197,252 | +0.01(+0.04%) |
Dec 01, 2009 | 23.29 | 23.54 | 23.29 | 23.46 | 609,082 | +0.35(+1.50%) |
Nov 30, 2009 | 23.15 | 23.15 | 22.88 | 23.12 | 108,983 | +0.03(+0.12%) |
Nov 27, 2009 | 22.73 | 23.25 | 22.65 | 23.09 | 123,091 | -0.38(-1.63%) |
Nov 25, 2009 | 23.42 | 23.50 | 23.30 | 23.47 | 178,118 | +0.12(+0.53%) |
Nov 24, 2009 | 23.41 | 23.41 | 23.18 | 23.35 | 94,826 | -0.07(-0.28%) |
Nov 23, 2009 | 23.44 | 23.64 | 23.35 | 23.41 | 186,048 | +0.32(+1.40%) |
Nov 20, 2009 | 23.11 | 23.13 | 22.93 | 23.09 | 139,558 | -0.08(-0.36%) |
Nov 19, 2009 | 23.34 | 23.37 | 22.99 | 23.18 | 162,114 | -0.36(-1.53%) |
Nov 18, 2009 | 23.64 | 23.65 | 23.44 | 23.53 | 136,690 | -0.11(-0.45%) |
Nov 17, 2009 | 23.57 | 23.65 | 23.44 | 23.64 | 126,988 | +0.13(+0.57%) |
Nov 16, 2009 | 23.30 | 23.73 | 23.30 | 23.51 | 301,970 | +0.34(+1.48%) |
Nov 13, 2009 | 23.04 | 23.25 | 22.86 | 23.17 | 188,745 | +0.16(+0.68%) |
Nov 12, 2009 | 23.30 | 23.35 | 22.95 | 23.01 | 206,392 | -0.22(-0.94%) |
Nov 11, 2009 | 23.31 | 23.41 | 23.12 | 23.23 | 198,796 | +0.12(+0.54%) |
Nov 10, 2009 | 23.14 | 23.27 | 22.97 | 23.10 | 299,156 | -0.07(-0.31%) |
Nov 09, 2009 | 22.85 | 23.19 | 22.77 | 23.18 | 286,408 | +0.54(+2.37%) |
Nov 06, 2009 | 22.40 | 22.68 | 22.37 | 22.64 | 258,276 | +0.20(+0.87%) |
Nov 05, 2009 | 22.07 | 22.46 | 22.03 | 22.44 | 250,444 | +0.59(+2.70%) |
Nov 04, 2009 | 22.03 | 22.22 | 21.83 | 21.85 | 262,130 | -0.01(-0.06%) |
Nov 03, 2009 | 21.49 | 21.89 | 21.48 | 21.86 | 295,091 | +0.33(+1.53%) |
Nov 02, 2009 | 21.46 | 21.77 | 21.23 | 21.54 | 1,151,317 | +0.16(+0.73%) |
Oct 30, 2009 | 22.01 | 22.04 | 21.33 | 21.38 | 546,361 | -0.64(-2.89%) |
Oct 29, 2009 | 21.69 | 22.07 | 21.69 | 22.02 | 303,071 | +0.47(+2.16%) |
Oct 28, 2009 | 22.04 | 22.13 | 21.53 | 21.55 | 707,924 | -0.56(-2.55%) |
Oct 27, 2009 | 22.36 | 22.42 | 22.07 | 22.11 | 268,446 | -0.22(-0.97%) |
Oct 26, 2009 | 22.63 | 22.89 | 22.24 | 22.33 | 341,747 | -0.24(-1.08%) |
Oct 23, 2009 | 22.62 | 22.63 | 22.50 | 22.58 | 293,713 | -0.36(-1.55%) |
Oct 22, 2009 | 22.76 | 23.00 | 22.52 | 22.93 | 249,557 | +0.16(+0.70%) |
Oct 21, 2009 | 22.93 | 23.23 | 22.74 | 22.77 | 344,467 | -0.20(-0.87%) |
Oct 20, 2009 | 22.81 | 23.00 | 22.81 | 22.97 | 161,191 | -0.17(-0.73%) |
Oct 19, 2009 | 22.97 | 23.21 | 22.90 | 23.14 | 178,795 | +0.23(+1.01%) |
Oct 16, 2009 | 22.86 | 22.98 | 22.70 | 22.91 | 148,445 | -0.20(-0.87%) |
Oct 15, 2009 | 22.93 | 23.12 | 22.90 | 23.11 | 113,368 | +0.04(+0.17%) |
Oct 14, 2009 | 22.81 | 23.07 | 22.72 | 23.07 | 194,623 | +0.57(+2.55%) |
Oct 13, 2009 | 22.46 | 22.53 | 22.31 | 22.50 | 94,905 | -0.02(-0.10%) |
Oct 12, 2009 | 22.67 | 22.73 | 22.43 | 22.52 | 170,414 | +0.00(+0.02%) |
Oct 09, 2009 | 22.41 | 22.51 | 22.30 | 22.51 | 70,728 | +0.13(+0.60%) |
Oct 08, 2009 | 22.32 | 22.50 | 22.22 | 22.38 | 142,397 | +0.30(+1.35%) |
Oct 07, 2009 | 21.98 | 22.16 | 21.97 | 22.08 | 295,214 | -0.02(-0.09%) |
Oct 06, 2009 | 22.02 | 22.32 | 21.98 | 22.10 | 296,554 | +0.25(+1.16%) |
Oct 05, 2009 | 21.50 | 21.89 | 21.50 | 21.85 | 210,939 | +0.41(+1.91%) |
Oct 02, 2009 | 21.48 | 21.62 | 21.38 | 21.44 | 218,712 | -0.32(-1.47%) |