Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.47 | 22.19 | 22.19 | 22.19 | 491,553 | -0.20(-0.89%) |
Dec 30, 2009 | 22.37 | 22.40 | 22.26 | 22.39 | 391,256 | -0.02(-0.09%) |
Dec 29, 2009 | 22.63 | 22.63 | 22.37 | 22.41 | 169,852 | -0.14(-0.62%) |
Dec 28, 2009 | 22.62 | 22.65 | 22.45 | 22.55 | 257,852 | +0.08(+0.36%) |
Dec 24, 2009 | 22.43 | 22.51 | 22.41 | 22.47 | 109,176 | +0.09(+0.39%) |
Dec 23, 2009 | 22.34 | 22.43 | 22.23 | 22.39 | 428,093 | +0.06(+0.27%) |
Dec 22, 2009 | 22.29 | 22.42 | 22.27 | 22.33 | 275,579 | +0.08(+0.36%) |
Dec 21, 2009 | 22.17 | 22.32 | 22.16 | 22.25 | 245,128 | +0.23(+1.03%) |
Dec 18, 2009 | 22.09 | 22.19 | 21.90 | 22.02 | 182,872 | +0.06(+0.27%) |
Dec 17, 2009 | 21.99 | 22.11 | 21.86 | 21.96 | 263,828 | -0.17(-0.78%) |
Dec 16, 2009 | 22.07 | 22.31 | 22.07 | 22.13 | 506,854 | +0.12(+0.55%) |
Dec 15, 2009 | 21.89 | 22.09 | 21.87 | 22.01 | 187,387 | +0.09(+0.43%) |
Dec 14, 2009 | 21.94 | 21.97 | 21.88 | 21.92 | 276,640 | +0.13(+0.61%) |
Dec 11, 2009 | 21.93 | 21.93 | 21.67 | 21.79 | 544,944 | +0.00(+0.00%) |
Dec 10, 2009 | 21.77 | 21.86 | 21.63 | 21.79 | 490,879 | +0.22(+1.02%) |
Dec 09, 2009 | 21.59 | 21.73 | 21.30 | 21.57 | 262,709 | +0.01(+0.03%) |
Dec 08, 2009 | 21.76 | 21.79 | 21.42 | 21.56 | 255,454 | -0.37(-1.70%) |
Dec 07, 2009 | 21.85 | 22.15 | 21.82 | 21.93 | 314,883 | -0.04(-0.18%) |
Dec 04, 2009 | 22.41 | 22.59 | 21.83 | 21.97 | 305,165 | -0.13(-0.57%) |
Dec 03, 2009 | 22.47 | 22.49 | 22.10 | 22.10 | 190,530 | -0.37(-1.63%) |
Dec 02, 2009 | 22.63 | 22.74 | 22.35 | 22.47 | 330,691 | -0.12(-0.53%) |
Dec 01, 2009 | 22.60 | 22.74 | 22.51 | 22.59 | 241,105 | +0.33(+1.47%) |
Nov 30, 2009 | 22.23 | 22.45 | 22.11 | 22.26 | 238,434 | -0.01(-0.03%) |
Nov 27, 2009 | 22.13 | 22.39 | 22.01 | 22.27 | 156,396 | -0.53(-2.34%) |
Nov 25, 2009 | 22.59 | 22.83 | 22.43 | 22.80 | 196,600 | +0.24(+1.07%) |
Nov 24, 2009 | 22.45 | 22.59 | 22.18 | 22.56 | 248,996 | +0.09(+0.42%) |
Nov 23, 2009 | 22.59 | 22.83 | 22.41 | 22.47 | 295,212 | +0.32(+1.45%) |
Nov 20, 2009 | 22.21 | 22.27 | 22.00 | 22.15 | 317,887 | -0.21(-0.96%) |
Nov 19, 2009 | 22.71 | 22.71 | 22.25 | 22.36 | 373,384 | -0.49(-2.13%) |
Nov 18, 2009 | 23.01 | 23.07 | 22.72 | 22.85 | 343,748 | -0.10(-0.44%) |
Nov 17, 2009 | 22.96 | 23.02 | 22.79 | 22.95 | 217,746 | -0.05(-0.23%) |
Nov 16, 2009 | 22.69 | 23.12 | 22.68 | 23.00 | 295,691 | +0.57(+2.53%) |
Nov 13, 2009 | 22.19 | 22.60 | 22.13 | 22.43 | 584,906 | +0.15(+0.69%) |
Nov 12, 2009 | 22.69 | 22.76 | 22.21 | 22.28 | 336,612 | -0.49(-2.17%) |
Nov 11, 2009 | 23.01 | 23.05 | 22.67 | 22.77 | 328,984 | +0.01(+0.06%) |
Nov 10, 2009 | 22.75 | 22.89 | 22.56 | 22.76 | 321,485 | +0.01(+0.03%) |
Nov 09, 2009 | 22.65 | 22.79 | 22.60 | 22.75 | 377,526 | +0.42(+1.88%) |
Nov 06, 2009 | 22.17 | 22.52 | 22.12 | 22.33 | 230,041 | -0.09(-0.42%) |
Nov 05, 2009 | 22.19 | 22.45 | 22.07 | 22.43 | 393,774 | +0.37(+1.70%) |
Nov 04, 2009 | 22.26 | 22.45 | 22.01 | 22.05 | 798,240 | -0.04(-0.18%) |
Nov 03, 2009 | 21.53 | 22.20 | 21.49 | 22.09 | 592,977 | +0.29(+1.32%) |
Nov 02, 2009 | 21.81 | 22.17 | 21.49 | 21.81 | 1,132,895 | +0.16(+0.74%) |
Oct 30, 2009 | 22.44 | 22.51 | 21.54 | 21.65 | 1,063,976 | -0.88(-3.91%) |
Oct 29, 2009 | 22.09 | 22.55 | 22.01 | 22.53 | 593,299 | +0.51(+2.34%) |
Oct 28, 2009 | 22.62 | 22.62 | 21.97 | 22.01 | 866,923 | -0.69(-3.03%) |
Oct 27, 2009 | 22.60 | 22.91 | 22.49 | 22.70 | 541,697 | +0.19(+0.83%) |
Oct 26, 2009 | 22.91 | 23.37 | 22.46 | 22.51 | 730,789 | -0.35(-1.52%) |
Oct 23, 2009 | 22.97 | 23.01 | 22.70 | 22.86 | 821,269 | -0.51(-2.17%) |
Oct 22, 2009 | 23.09 | 23.41 | 22.85 | 23.37 | 480,965 | +0.19(+0.81%) |
Oct 21, 2009 | 23.09 | 23.69 | 23.07 | 23.18 | 673,475 | -0.07(-0.29%) |
Oct 20, 2009 | 22.97 | 23.28 | 22.96 | 23.25 | 301,376 | -0.19(-0.83%) |
Oct 19, 2009 | 23.18 | 23.50 | 23.09 | 23.44 | 605,001 | +0.29(+1.27%) |
Oct 16, 2009 | 23.08 | 23.23 | 22.94 | 23.15 | 418,049 | -0.03(-0.14%) |
Oct 15, 2009 | 22.64 | 23.19 | 22.57 | 23.18 | 689,789 | +0.48(+2.12%) |
Oct 14, 2009 | 22.64 | 22.74 | 22.51 | 22.70 | 653,737 | +0.35(+1.58%) |
Oct 13, 2009 | 22.37 | 22.40 | 22.01 | 22.35 | 320,632 | +0.09(+0.42%) |
Oct 12, 2009 | 22.47 | 22.49 | 22.21 | 22.25 | 418,996 | +0.17(+0.79%) |
Oct 09, 2009 | 22.05 | 22.13 | 21.90 | 22.08 | 235,496 | +0.01(+0.03%) |
Oct 08, 2009 | 21.69 | 22.13 | 21.63 | 22.07 | 612,323 | +0.51(+2.35%) |
Oct 07, 2009 | 21.36 | 21.57 | 21.27 | 21.57 | 346,294 | +0.14(+0.65%) |
Oct 06, 2009 | 21.25 | 21.55 | 21.21 | 21.43 | 341,016 | +0.48(+2.30%) |
Oct 05, 2009 | 20.46 | 21.01 | 20.46 | 20.95 | 181,103 | +0.44(+2.15%) |
Oct 02, 2009 | 20.32 | 20.66 | 20.28 | 20.50 | 365,015 | -0.15(-0.71%) |