Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.51 | 21.26 | 21.26 | 21.26 | 47,873 | -0.05(-0.25%) |
Dec 30, 2009 | 21.26 | 21.38 | 21.24 | 21.32 | 21,970 | +0.01(+0.03%) |
Dec 29, 2009 | 21.42 | 21.52 | 21.29 | 21.31 | 44,633 | +0.04(+0.19%) |
Dec 28, 2009 | 21.26 | 21.37 | 21.16 | 21.27 | 56,352 | +0.10(+0.48%) |
Dec 24, 2009 | 20.91 | 21.22 | 20.91 | 21.17 | 10,511 | +0.16(+0.77%) |
Dec 23, 2009 | 20.87 | 21.07 | 20.82 | 21.01 | 62,711 | +0.21(+1.03%) |
Dec 22, 2009 | 20.99 | 20.99 | 20.70 | 20.79 | 98,738 | +0.03(+0.15%) |
Dec 21, 2009 | 20.76 | 21.49 | 20.42 | 20.76 | 53,606 | -0.14(-0.68%) |
Dec 18, 2009 | 20.94 | 21.05 | 20.69 | 20.91 | 67,014 | +0.03(+0.16%) |
Dec 17, 2009 | 21.16 | 21.16 | 20.82 | 20.87 | 75,216 | -0.47(-2.22%) |
Dec 16, 2009 | 21.30 | 21.47 | 21.30 | 21.35 | 71,773 | +0.13(+0.61%) |
Dec 15, 2009 | 21.28 | 21.35 | 21.18 | 21.22 | 41,588 | -0.29(-1.35%) |
Dec 14, 2009 | 21.49 | 21.54 | 21.42 | 21.51 | 50,443 | +0.05(+0.25%) |
Dec 11, 2009 | 21.51 | 21.51 | 21.36 | 21.45 | 21,547 | -0.13(-0.60%) |
Dec 10, 2009 | 21.65 | 21.71 | 21.41 | 21.58 | 30,154 | +0.15(+0.69%) |
Dec 09, 2009 | 21.30 | 21.43 | 21.14 | 21.43 | 24,755 | +0.11(+0.54%) |
Dec 08, 2009 | 21.45 | 21.66 | 21.19 | 21.32 | 46,758 | -0.44(-2.02%) |
Dec 07, 2009 | 21.68 | 21.91 | 21.66 | 21.76 | 10,416 | -0.06(-0.28%) |
Dec 04, 2009 | 22.23 | 22.28 | 21.73 | 21.82 | 40,960 | -0.16(-0.74%) |
Dec 03, 2009 | 22.39 | 22.39 | 21.98 | 21.98 | 44,757 | -0.25(-1.13%) |
Dec 02, 2009 | 22.08 | 22.31 | 22.08 | 22.23 | 25,927 | +0.12(+0.55%) |
Dec 01, 2009 | 21.83 | 22.13 | 21.83 | 22.11 | 21,476 | +0.64(+2.99%) |
Nov 30, 2009 | 21.43 | 21.58 | 21.24 | 21.47 | 60,699 | +0.07(+0.33%) |
Nov 27, 2009 | 21.35 | 21.46 | 20.87 | 21.40 | 26,716 | -0.62(-2.83%) |
Nov 25, 2009 | 21.92 | 22.02 | 21.85 | 22.02 | 58,479 | +0.23(+1.06%) |
Nov 24, 2009 | 21.96 | 21.96 | 21.69 | 21.79 | 93,675 | -0.18(-0.80%) |
Nov 23, 2009 | 22.14 | 22.23 | 21.85 | 21.97 | 61,813 | +0.36(+1.66%) |
Nov 20, 2009 | 21.59 | 21.63 | 21.32 | 21.61 | 37,489 | -0.12(-0.56%) |
Nov 19, 2009 | 21.95 | 21.95 | 21.54 | 21.73 | 37,258 | -0.47(-2.13%) |
Nov 18, 2009 | 22.20 | 22.30 | 22.08 | 22.21 | 63,627 | -0.01(-0.06%) |
Nov 17, 2009 | 22.20 | 22.22 | 21.94 | 22.22 | 98,054 | -0.24(-1.08%) |
Nov 16, 2009 | 22.29 | 22.52 | 22.24 | 22.46 | 36,837 | +0.44(+2.00%) |
Nov 13, 2009 | 21.86 | 22.07 | 21.80 | 22.02 | 17,113 | +0.26(+1.18%) |
Nov 12, 2009 | 22.06 | 22.33 | 21.66 | 21.77 | 62,964 | -0.28(-1.26%) |
Nov 11, 2009 | 22.18 | 22.21 | 21.93 | 22.04 | 42,202 | +0.14(+0.65%) |
Nov 10, 2009 | 21.64 | 21.99 | 21.64 | 21.90 | 35,397 | -0.02(-0.09%) |
Nov 09, 2009 | 21.63 | 22.02 | 21.63 | 21.92 | 48,229 | +0.73(+3.45%) |
Nov 06, 2009 | 21.10 | 21.26 | 21.03 | 21.19 | 27,162 | +0.07(+0.32%) |
Nov 05, 2009 | 20.78 | 21.13 | 20.78 | 21.12 | 42,498 | +0.35(+1.69%) |
Nov 04, 2009 | 20.80 | 21.02 | 20.75 | 20.77 | 44,470 | +0.35(+1.72%) |
Nov 03, 2009 | 20.44 | 20.58 | 19.99 | 20.42 | 86,129 | -0.26(-1.24%) |
Nov 02, 2009 | 20.36 | 20.99 | 20.36 | 20.68 | 405,159 | +0.16(+0.79%) |
Oct 30, 2009 | 21.15 | 21.15 | 20.43 | 20.51 | 37,941 | -0.80(-3.77%) |
Oct 29, 2009 | 20.87 | 21.35 | 20.86 | 21.32 | 47,603 | +0.85(+4.15%) |
Oct 28, 2009 | 21.13 | 21.27 | 20.45 | 20.47 | 64,359 | -0.88(-4.14%) |
Oct 27, 2009 | 21.60 | 21.64 | 21.30 | 21.35 | 43,652 | -0.26(-1.19%) |
Oct 26, 2009 | 21.98 | 22.23 | 21.39 | 21.61 | 55,693 | -0.30(-1.36%) |
Oct 23, 2009 | 22.02 | 22.02 | 21.83 | 21.91 | 60,953 | -0.36(-1.61%) |
Oct 22, 2009 | 22.12 | 22.32 | 21.84 | 22.27 | 38,062 | +0.16(+0.71%) |
Oct 21, 2009 | 22.35 | 22.45 | 22.07 | 22.11 | 35,503 | -0.09(-0.40%) |
Oct 20, 2009 | 22.10 | 22.26 | 22.10 | 22.20 | 77,248 | -0.27(-1.20%) |
Oct 19, 2009 | 22.30 | 22.48 | 22.16 | 22.47 | 43,440 | +0.29(+1.32%) |
Oct 16, 2009 | 22.21 | 22.28 | 22.04 | 22.18 | 51,496 | -0.25(-1.12%) |
Oct 15, 2009 | 22.40 | 22.43 | 22.16 | 22.43 | 70,835 | +0.11(+0.49%) |
Oct 14, 2009 | 22.15 | 22.36 | 22.14 | 22.32 | 35,166 | +0.51(+2.32%) |
Oct 13, 2009 | 21.87 | 21.87 | 21.60 | 21.81 | 21,550 | -0.02(-0.10%) |
Oct 12, 2009 | 21.98 | 21.99 | 21.76 | 21.83 | 45,639 | +0.22(+1.00%) |
Oct 09, 2009 | 21.74 | 21.74 | 21.49 | 21.62 | 25,011 | -0.13(-0.59%) |
Oct 08, 2009 | 21.60 | 21.84 | 21.46 | 21.74 | 49,994 | +0.59(+2.78%) |
Oct 07, 2009 | 21.34 | 21.34 | 21.02 | 21.16 | 31,262 | -0.02(-0.09%) |
Oct 06, 2009 | 20.94 | 21.30 | 20.94 | 21.18 | 21,586 | +0.44(+2.12%) |
Oct 05, 2009 | 20.51 | 20.78 | 20.48 | 20.74 | 18,279 | +0.47(+2.30%) |
Oct 02, 2009 | 20.40 | 20.49 | 19.88 | 20.27 | 184,995 | -0.44(-2.12%) |