Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.55 | 21.34 | 21.34 | 21.34 | 371,754 | -0.11(-0.53%) |
Dec 30, 2009 | 21.37 | 21.48 | 21.30 | 21.45 | 193,897 | -0.06(-0.27%) |
Dec 29, 2009 | 21.66 | 21.71 | 21.49 | 21.51 | 174,595 | -0.05(-0.26%) |
Dec 28, 2009 | 21.65 | 21.66 | 21.52 | 21.56 | 279,919 | +0.05(+0.25%) |
Dec 24, 2009 | 21.34 | 21.52 | 21.34 | 21.51 | 112,845 | +0.13(+0.62%) |
Dec 23, 2009 | 21.23 | 21.57 | 21.22 | 21.38 | 194,330 | +0.22(+1.05%) |
Dec 22, 2009 | 20.96 | 21.25 | 20.96 | 21.16 | 260,296 | +0.17(+0.80%) |
Dec 21, 2009 | 20.92 | 21.21 | 20.92 | 20.99 | 249,403 | -0.05(-0.23%) |
Dec 18, 2009 | 21.16 | 21.27 | 20.93 | 21.04 | 378,595 | -0.04(-0.17%) |
Dec 17, 2009 | 21.24 | 21.24 | 21.01 | 21.07 | 153,767 | -0.35(-1.65%) |
Dec 16, 2009 | 21.24 | 21.56 | 21.24 | 21.43 | 407,373 | +0.23(+1.06%) |
Dec 15, 2009 | 21.16 | 21.34 | 21.12 | 21.20 | 276,474 | -0.07(-0.33%) |
Dec 14, 2009 | 21.26 | 21.31 | 21.23 | 21.27 | 332,052 | +0.16(+0.77%) |
Dec 11, 2009 | 21.09 | 21.22 | 20.99 | 21.11 | 261,681 | +0.04(+0.17%) |
Dec 10, 2009 | 21.19 | 21.19 | 20.96 | 21.07 | 263,049 | +0.05(+0.26%) |
Dec 09, 2009 | 21.02 | 21.09 | 20.70 | 21.02 | 357,847 | +0.04(+0.17%) |
Dec 08, 2009 | 21.31 | 21.31 | 20.81 | 20.98 | 441,183 | -0.44(-2.07%) |
Dec 07, 2009 | 21.44 | 21.63 | 21.32 | 21.43 | 182,507 | -0.07(-0.31%) |
Dec 04, 2009 | 21.96 | 22.03 | 21.32 | 21.49 | 363,618 | -0.10(-0.47%) |
Dec 03, 2009 | 21.89 | 21.95 | 21.57 | 21.59 | 289,324 | -0.27(-1.23%) |
Dec 02, 2009 | 22.01 | 22.07 | 21.80 | 21.86 | 205,513 | -0.12(-0.54%) |
Dec 01, 2009 | 21.86 | 22.06 | 21.80 | 21.98 | 282,638 | +0.43(+2.00%) |
Nov 30, 2009 | 21.48 | 21.71 | 21.35 | 21.55 | 174,375 | -0.01(-0.06%) |
Nov 27, 2009 | 21.30 | 21.69 | 21.23 | 21.56 | 202,469 | -0.62(-2.80%) |
Nov 25, 2009 | 22.02 | 22.19 | 21.84 | 22.18 | 757,897 | +0.23(+1.06%) |
Nov 24, 2009 | 21.92 | 21.99 | 21.61 | 21.95 | 169,627 | +0.12(+0.55%) |
Nov 23, 2009 | 21.97 | 22.13 | 21.78 | 21.83 | 411,878 | +0.30(+1.39%) |
Nov 20, 2009 | 21.59 | 21.59 | 21.35 | 21.53 | 337,012 | -0.23(-1.07%) |
Nov 19, 2009 | 21.93 | 22.00 | 21.56 | 21.77 | 431,800 | -0.25(-1.11%) |
Nov 18, 2009 | 22.21 | 22.27 | 21.96 | 22.01 | 1,790,708 | -0.15(-0.67%) |
Nov 17, 2009 | 22.13 | 22.21 | 21.99 | 22.16 | 712,981 | -0.10(-0.43%) |
Nov 16, 2009 | 21.96 | 22.38 | 21.96 | 22.26 | 221,647 | +0.56(+2.56%) |
Nov 13, 2009 | 21.56 | 21.87 | 21.44 | 21.70 | 167,145 | +0.15(+0.69%) |
Nov 12, 2009 | 21.83 | 21.95 | 21.41 | 21.55 | 283,480 | -0.40(-1.83%) |
Nov 11, 2009 | 22.07 | 22.35 | 21.81 | 21.95 | 429,860 | -0.08(-0.35%) |
Nov 10, 2009 | 21.99 | 22.09 | 21.83 | 22.03 | 272,222 | -0.02(-0.11%) |
Nov 09, 2009 | 21.84 | 22.07 | 21.83 | 22.05 | 275,332 | +0.54(+2.53%) |
Nov 06, 2009 | 21.32 | 21.61 | 21.22 | 21.51 | 227,572 | +0.04(+0.20%) |
Nov 05, 2009 | 21.32 | 21.58 | 21.23 | 21.47 | 352,648 | +0.27(+1.27%) |
Nov 04, 2009 | 21.29 | 21.49 | 21.11 | 21.20 | 457,631 | +0.14(+0.68%) |
Nov 03, 2009 | 20.72 | 21.15 | 20.56 | 21.05 | 315,001 | +0.13(+0.60%) |
Nov 02, 2009 | 20.92 | 21.25 | 20.58 | 20.93 | 298,796 | +0.13(+0.63%) |
Oct 30, 2009 | 21.52 | 21.56 | 20.55 | 20.80 | 402,270 | -0.74(-3.44%) |
Oct 29, 2009 | 21.18 | 21.60 | 20.94 | 21.54 | 356,814 | +0.53(+2.53%) |
Oct 28, 2009 | 21.55 | 21.59 | 20.96 | 21.01 | 997,397 | -0.67(-3.09%) |
Oct 27, 2009 | 21.69 | 22.03 | 21.59 | 21.68 | 352,038 | +0.05(+0.22%) |
Oct 26, 2009 | 22.05 | 22.39 | 21.53 | 21.63 | 305,613 | -0.34(-1.55%) |
Oct 23, 2009 | 22.05 | 22.08 | 21.85 | 21.97 | 495,774 | -0.35(-1.55%) |
Oct 22, 2009 | 22.11 | 22.32 | 21.75 | 22.32 | 553,864 | +0.19(+0.86%) |
Oct 21, 2009 | 22.13 | 22.61 | 22.11 | 22.13 | 1,583,527 | -0.11(-0.48%) |
Oct 20, 2009 | 22.07 | 22.24 | 22.06 | 22.23 | 2,230,953 | -0.21(-0.93%) |
Oct 19, 2009 | 22.24 | 22.53 | 22.13 | 22.44 | 383,407 | +0.28(+1.24%) |
Oct 16, 2009 | 22.01 | 22.22 | 21.89 | 22.17 | 817,169 | +0.02(+0.08%) |
Oct 15, 2009 | 21.76 | 22.21 | 21.58 | 22.15 | 452,405 | +0.33(+1.54%) |
Oct 14, 2009 | 21.73 | 21.88 | 21.54 | 21.81 | 461,408 | +0.47(+2.18%) |
Oct 13, 2009 | 21.38 | 21.40 | 21.07 | 21.35 | 278,247 | +0.03(+0.14%) |
Oct 12, 2009 | 21.31 | 21.40 | 21.20 | 21.32 | 231,721 | +0.30(+1.42%) |
Oct 09, 2009 | 20.84 | 21.09 | 20.84 | 21.02 | 1,017,746 | -0.02(-0.11%) |
Oct 08, 2009 | 20.72 | 21.10 | 20.67 | 21.04 | 312,479 | +0.43(+2.09%) |
Oct 07, 2009 | 20.50 | 20.61 | 20.36 | 20.61 | 214,644 | +0.08(+0.41%) |
Oct 06, 2009 | 20.26 | 20.66 | 20.26 | 20.53 | 220,168 | +0.49(+2.45%) |
Oct 05, 2009 | 19.69 | 20.13 | 19.63 | 20.04 | 117,051 | +0.32(+1.64%) |
Oct 02, 2009 | 19.61 | 19.83 | 19.38 | 19.72 | 166,242 | -0.11(-0.57%) |