Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.65 | 21.30 | 21.30 | 21.30 | 462,270 | -0.25(-1.16%) |
Dec 30, 2009 | 21.59 | 21.69 | 21.42 | 21.55 | 241,401 | -0.06(-0.27%) |
Dec 29, 2009 | 21.49 | 21.64 | 21.44 | 21.60 | 329,022 | +0.09(+0.43%) |
Dec 28, 2009 | 21.27 | 21.54 | 21.27 | 21.51 | 290,546 | +0.23(+1.06%) |
Dec 24, 2009 | 21.24 | 21.40 | 21.20 | 21.29 | 202,966 | +0.18(+0.83%) |
Dec 23, 2009 | 21.30 | 21.40 | 21.10 | 21.11 | 745,414 | -0.12(-0.55%) |
Dec 22, 2009 | 21.40 | 21.43 | 21.13 | 21.23 | 1,048,026 | -0.18(-0.86%) |
Dec 21, 2009 | 21.49 | 21.57 | 21.29 | 21.41 | 703,950 | -0.03(-0.16%) |
Dec 18, 2009 | 21.56 | 21.65 | 21.34 | 21.45 | 899,969 | -0.08(-0.39%) |
Dec 17, 2009 | 21.57 | 21.79 | 21.44 | 21.53 | 1,453,784 | +0.06(+0.27%) |
Dec 16, 2009 | 21.76 | 21.89 | 21.44 | 21.47 | 1,076,863 | -0.33(-1.50%) |
Dec 15, 2009 | 21.99 | 22.10 | 21.70 | 21.80 | 680,710 | -0.33(-1.47%) |
Dec 14, 2009 | 22.13 | 22.18 | 22.01 | 22.12 | 634,079 | +0.08(+0.34%) |
Dec 11, 2009 | 21.73 | 22.11 | 21.57 | 22.05 | 1,166,072 | +0.50(+2.33%) |
Dec 10, 2009 | 21.66 | 21.86 | 21.46 | 21.55 | 1,428,221 | -0.13(-0.62%) |
Dec 09, 2009 | 22.04 | 22.11 | 21.63 | 21.68 | 861,317 | -0.29(-1.33%) |
Dec 08, 2009 | 21.83 | 22.17 | 21.83 | 21.97 | 547,482 | -0.04(-0.19%) |
Dec 07, 2009 | 21.90 | 22.22 | 21.90 | 22.01 | 505,185 | -0.01(-0.04%) |
Dec 04, 2009 | 21.96 | 22.13 | 21.76 | 22.02 | 741,629 | +0.29(+1.35%) |
Dec 03, 2009 | 21.64 | 22.01 | 21.56 | 21.73 | 1,133,202 | +0.23(+1.09%) |
Dec 02, 2009 | 21.76 | 21.96 | 21.36 | 21.50 | 1,465,071 | -0.28(-1.31%) |
Dec 01, 2009 | 22.17 | 22.17 | 21.63 | 21.78 | 1,194,656 | +0.10(+0.46%) |
Nov 30, 2009 | 21.73 | 21.74 | 21.43 | 21.68 | 1,099,069 | +0.10(+0.47%) |
Nov 27, 2009 | 21.51 | 21.83 | 21.40 | 21.58 | 263,397 | -0.25(-1.15%) |
Nov 25, 2009 | 21.82 | 22.01 | 21.76 | 21.83 | 325,547 | -0.03(-0.11%) |
Nov 24, 2009 | 21.83 | 22.02 | 21.68 | 21.86 | 650,540 | -0.12(-0.53%) |
Nov 23, 2009 | 22.41 | 22.42 | 21.88 | 21.97 | 685,182 | -0.18(-0.79%) |
Nov 20, 2009 | 22.08 | 22.23 | 21.85 | 22.15 | 622,778 | +0.04(+0.19%) |
Nov 19, 2009 | 22.42 | 22.58 | 21.96 | 22.11 | 535,014 | -0.54(-2.37%) |
Nov 18, 2009 | 22.57 | 22.71 | 22.43 | 22.64 | 382,061 | +0.14(+0.63%) |
Nov 17, 2009 | 22.26 | 22.63 | 22.13 | 22.50 | 509,818 | +0.20(+0.90%) |
Nov 16, 2009 | 22.42 | 23.43 | 22.11 | 22.30 | 792,180 | +0.08(+0.38%) |
Nov 13, 2009 | 22.42 | 22.50 | 22.09 | 22.22 | 403,151 | +0.03(+0.11%) |
Nov 12, 2009 | 22.66 | 22.73 | 22.18 | 22.19 | 357,626 | -0.59(-2.61%) |
Nov 11, 2009 | 22.68 | 22.83 | 22.49 | 22.78 | 618,088 | +0.27(+1.19%) |
Nov 10, 2009 | 22.16 | 22.56 | 21.98 | 22.52 | 480,548 | +0.38(+1.74%) |
Nov 09, 2009 | 22.22 | 22.39 | 22.01 | 22.13 | 1,066,995 | +0.13(+0.57%) |
Nov 06, 2009 | 22.22 | 22.50 | 21.91 | 22.01 | 927,049 | -0.52(-2.30%) |
Nov 05, 2009 | 21.90 | 22.52 | 21.69 | 22.52 | 754,898 | +0.89(+4.10%) |
Nov 04, 2009 | 22.04 | 22.09 | 21.58 | 21.64 | 946,330 | -0.23(-1.07%) |
Nov 03, 2009 | 21.34 | 21.88 | 21.14 | 21.87 | 826,881 | +0.50(+2.35%) |
Nov 02, 2009 | 21.71 | 21.84 | 21.09 | 21.37 | 1,225,383 | -0.22(-1.01%) |
Oct 30, 2009 | 22.28 | 22.41 | 21.57 | 21.59 | 1,154,462 | -0.82(-3.66%) |
Oct 29, 2009 | 22.42 | 23.21 | 22.05 | 22.41 | 1,557,058 | +0.45(+2.06%) |
Oct 28, 2009 | 22.40 | 22.65 | 21.96 | 21.96 | 810,367 | -0.44(-1.98%) |
Oct 27, 2009 | 22.43 | 22.59 | 22.31 | 22.40 | 437,024 | -0.08(-0.34%) |
Oct 26, 2009 | 23.14 | 23.14 | 22.47 | 22.47 | 723,515 | -0.54(-2.33%) |
Oct 23, 2009 | 23.26 | 23.33 | 22.99 | 23.01 | 911,734 | -0.61(-2.59%) |
Oct 22, 2009 | 23.51 | 23.80 | 23.37 | 23.62 | 613,539 | +0.09(+0.39%) |
Oct 21, 2009 | 23.56 | 23.78 | 23.36 | 23.53 | 560,550 | -0.09(-0.39%) |
Oct 20, 2009 | 23.58 | 23.65 | 23.52 | 23.62 | 726,449 | +0.01(+0.04%) |
Oct 19, 2009 | 23.60 | 23.67 | 23.54 | 23.61 | 617,526 | +0.13(+0.57%) |
Oct 16, 2009 | 23.43 | 23.55 | 23.16 | 23.48 | 556,008 | -0.16(-0.67%) |
Oct 15, 2009 | 23.39 | 23.64 | 23.10 | 23.64 | 373,162 | +0.13(+0.57%) |
Oct 14, 2009 | 23.43 | 23.56 | 23.24 | 23.50 | 497,961 | +0.34(+1.48%) |
Oct 13, 2009 | 23.30 | 23.36 | 23.07 | 23.16 | 556,433 | -0.28(-1.18%) |
Oct 12, 2009 | 23.24 | 23.44 | 23.14 | 23.44 | 317,784 | +0.27(+1.16%) |
Oct 09, 2009 | 23.06 | 23.25 | 22.92 | 23.17 | 351,069 | +0.03(+0.14%) |
Oct 08, 2009 | 23.29 | 23.41 | 22.99 | 23.14 | 670,017 | -0.06(-0.25%) |
Oct 07, 2009 | 23.01 | 23.24 | 22.83 | 23.19 | 445,752 | +0.27(+1.17%) |
Oct 06, 2009 | 22.42 | 23.01 | 22.17 | 22.93 | 977,738 | +0.54(+2.43%) |
Oct 05, 2009 | 22.76 | 22.76 | 22.32 | 22.38 | 892,587 | -0.19(-0.85%) |
Oct 02, 2009 | 21.95 | 22.73 | 21.81 | 22.58 | 1,019,456 | +0.65(+2.98%) |