Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.97 | 23.57 | 23.57 | 23.57 | 212,255 | -0.37(-1.53%) |
Dec 30, 2009 | 23.83 | 24.03 | 23.72 | 23.94 | 307,413 | +0.02(+0.10%) |
Dec 29, 2009 | 23.97 | 24.01 | 23.91 | 23.91 | 210,110 | +0.02(+0.10%) |
Dec 28, 2009 | 24.05 | 24.06 | 23.80 | 23.89 | 260,997 | -0.06(-0.25%) |
Dec 24, 2009 | 23.95 | 23.95 | 23.85 | 23.95 | 217,716 | -0.03(-0.12%) |
Dec 23, 2009 | 23.82 | 24.00 | 23.66 | 23.98 | 303,606 | +0.28(+1.20%) |
Dec 22, 2009 | 23.48 | 23.70 | 23.47 | 23.70 | 500,565 | +0.22(+0.95%) |
Dec 21, 2009 | 23.32 | 23.51 | 23.32 | 23.47 | 291,876 | +0.29(+1.24%) |
Dec 18, 2009 | 23.11 | 23.19 | 22.83 | 23.19 | 426,806 | +0.23(+0.98%) |
Dec 17, 2009 | 23.01 | 23.11 | 22.78 | 22.96 | 319,435 | -0.23(-1.01%) |
Dec 16, 2009 | 23.21 | 23.29 | 23.05 | 23.20 | 369,905 | +0.14(+0.60%) |
Dec 15, 2009 | 23.05 | 23.30 | 23.01 | 23.06 | 259,612 | -0.10(-0.42%) |
Dec 14, 2009 | 22.99 | 23.17 | 22.97 | 23.16 | 205,033 | +0.37(+1.61%) |
Dec 11, 2009 | 22.68 | 22.80 | 22.50 | 22.79 | 373,682 | +0.29(+1.29%) |
Dec 10, 2009 | 22.76 | 22.84 | 22.41 | 22.50 | 311,569 | -0.15(-0.66%) |
Dec 09, 2009 | 22.70 | 22.73 | 22.47 | 22.65 | 229,215 | -0.06(-0.27%) |
Dec 08, 2009 | 22.66 | 22.88 | 22.45 | 22.71 | 366,961 | -0.14(-0.62%) |
Dec 07, 2009 | 22.85 | 22.97 | 22.69 | 22.85 | 328,584 | +0.03(+0.12%) |
Dec 04, 2009 | 22.64 | 22.99 | 22.41 | 22.82 | 406,885 | +0.60(+2.71%) |
Dec 03, 2009 | 22.63 | 22.83 | 22.21 | 22.22 | 252,130 | -0.31(-1.40%) |
Dec 02, 2009 | 22.26 | 22.75 | 22.26 | 22.53 | 279,537 | +0.25(+1.12%) |
Dec 01, 2009 | 22.11 | 22.37 | 22.09 | 22.28 | 346,372 | +0.38(+1.71%) |
Nov 30, 2009 | 21.73 | 21.98 | 21.35 | 21.91 | 621,575 | +0.13(+0.57%) |
Nov 27, 2009 | 21.50 | 22.12 | 21.50 | 21.78 | 243,637 | -0.56(-2.51%) |
Nov 25, 2009 | 22.51 | 22.57 | 22.33 | 22.34 | 250,966 | -0.05(-0.22%) |
Nov 24, 2009 | 22.54 | 22.54 | 22.16 | 22.39 | 322,216 | -0.16(-0.70%) |
Nov 23, 2009 | 22.41 | 22.81 | 22.41 | 22.55 | 273,123 | +0.46(+2.07%) |
Nov 20, 2009 | 21.92 | 22.15 | 21.92 | 22.09 | 487,832 | -0.02(-0.11%) |
Nov 19, 2009 | 22.48 | 22.52 | 21.94 | 22.12 | 264,838 | -0.57(-2.49%) |
Nov 18, 2009 | 22.68 | 22.71 | 22.43 | 22.68 | 276,407 | +0.04(+0.20%) |
Nov 17, 2009 | 22.61 | 22.76 | 22.47 | 22.64 | 347,528 | -0.05(-0.23%) |
Nov 16, 2009 | 22.29 | 22.87 | 22.23 | 22.69 | 695,842 | +0.62(+2.82%) |
Nov 13, 2009 | 21.68 | 22.19 | 21.68 | 22.07 | 449,971 | +0.19(+0.87%) |
Nov 12, 2009 | 22.32 | 22.48 | 21.84 | 21.88 | 349,544 | -0.44(-1.97%) |
Nov 11, 2009 | 22.31 | 22.55 | 22.13 | 22.32 | 368,588 | +0.18(+0.82%) |
Nov 10, 2009 | 22.24 | 22.39 | 21.93 | 22.14 | 656,854 | -0.15(-0.65%) |
Nov 09, 2009 | 22.00 | 22.30 | 21.99 | 22.28 | 694,931 | +0.44(+2.00%) |
Nov 06, 2009 | 21.65 | 22.06 | 21.56 | 21.85 | 220,398 | +0.22(+1.01%) |
Nov 05, 2009 | 21.47 | 21.90 | 21.38 | 21.63 | 332,173 | +0.39(+1.83%) |
Nov 04, 2009 | 21.69 | 21.72 | 20.85 | 21.24 | 520,257 | -0.24(-1.11%) |
Nov 03, 2009 | 21.08 | 21.49 | 21.00 | 21.48 | 378,356 | +0.27(+1.28%) |
Nov 02, 2009 | 21.39 | 21.57 | 20.85 | 21.21 | 650,300 | -0.08(-0.38%) |
Oct 30, 2009 | 21.77 | 21.79 | 21.15 | 21.29 | 673,081 | -0.62(-2.82%) |
Oct 29, 2009 | 21.72 | 22.04 | 21.59 | 21.91 | 881,242 | +0.39(+1.82%) |
Oct 28, 2009 | 22.08 | 22.21 | 21.43 | 21.52 | 478,913 | -0.61(-2.76%) |
Oct 27, 2009 | 22.40 | 22.59 | 22.13 | 22.13 | 404,669 | -0.23(-1.03%) |
Oct 26, 2009 | 22.58 | 22.92 | 22.22 | 22.36 | 627,034 | -0.21(-0.91%) |
Oct 23, 2009 | 22.73 | 22.74 | 22.53 | 22.56 | 596,253 | -0.51(-2.22%) |
Oct 22, 2009 | 22.69 | 23.17 | 22.41 | 23.07 | 305,501 | +0.37(+1.64%) |
Oct 21, 2009 | 23.00 | 23.46 | 22.69 | 22.70 | 467,942 | -0.31(-1.33%) |
Oct 20, 2009 | 22.90 | 23.10 | 22.90 | 23.01 | 325,659 | -0.38(-1.62%) |
Oct 19, 2009 | 23.20 | 23.54 | 23.05 | 23.39 | 317,951 | +0.22(+0.96%) |
Oct 16, 2009 | 23.28 | 23.32 | 22.95 | 23.17 | 428,671 | -0.32(-1.36%) |
Oct 15, 2009 | 23.28 | 23.49 | 23.25 | 23.49 | 710,871 | +0.02(+0.10%) |
Oct 14, 2009 | 23.35 | 23.52 | 23.18 | 23.46 | 345,780 | +0.42(+1.82%) |
Oct 13, 2009 | 23.06 | 23.11 | 22.80 | 23.04 | 564,430 | -0.08(-0.33%) |
Oct 12, 2009 | 23.28 | 23.30 | 23.01 | 23.12 | 171,265 | +0.02(+0.09%) |
Oct 09, 2009 | 22.83 | 23.12 | 22.78 | 23.10 | 274,007 | +0.32(+1.42%) |
Oct 08, 2009 | 22.78 | 22.99 | 22.62 | 22.78 | 266,401 | +0.23(+1.00%) |
Oct 07, 2009 | 22.44 | 22.61 | 22.41 | 22.55 | 410,744 | +0.04(+0.18%) |
Oct 06, 2009 | 22.32 | 22.66 | 22.28 | 22.51 | 448,811 | +0.34(+1.53%) |
Oct 05, 2009 | 21.90 | 22.24 | 21.80 | 22.17 | 526,729 | +0.39(+1.78%) |
Oct 02, 2009 | 21.75 | 22.02 | 21.65 | 21.78 | 476,734 | -0.16(-0.72%) |