Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.00 | 21.76 | 21.76 | 21.76 | 44,389 | -0.32(-1.46%) |
Dec 30, 2009 | 21.96 | 22.08 | 21.96 | 22.08 | 86,656 | +0.34(+1.59%) |
Dec 29, 2009 | 22.07 | 22.07 | 21.72 | 21.73 | 104,689 | -0.32(-1.46%) |
Dec 28, 2009 | 22.07 | 22.16 | 22.01 | 22.06 | 61,994 | -0.07(-0.30%) |
Dec 24, 2009 | 22.16 | 22.19 | 21.99 | 22.12 | 26,074 | +0.43(+1.97%) |
Dec 23, 2009 | 21.65 | 21.72 | 21.48 | 21.70 | 48,336 | +0.31(+1.46%) |
Dec 22, 2009 | 21.42 | 21.42 | 21.21 | 21.38 | 28,660 | -0.19(-0.90%) |
Dec 21, 2009 | 21.59 | 21.66 | 21.51 | 21.58 | 30,427 | -0.09(-0.41%) |
Dec 18, 2009 | 21.65 | 21.67 | 21.48 | 21.67 | 21,102 | +0.02(+0.10%) |
Dec 17, 2009 | 21.81 | 21.81 | 21.55 | 21.65 | 41,670 | -0.55(-2.46%) |
Dec 16, 2009 | 22.15 | 22.27 | 22.05 | 22.19 | 22,963 | -0.18(-0.82%) |
Dec 15, 2009 | 22.37 | 22.52 | 22.34 | 22.37 | 14,210 | -0.23(-1.03%) |
Dec 14, 2009 | 22.45 | 22.67 | 22.40 | 22.61 | 65,682 | +0.88(+4.07%) |
Dec 11, 2009 | 21.75 | 21.95 | 21.53 | 21.72 | 50,091 | +0.08(+0.39%) |
Dec 10, 2009 | 21.67 | 21.67 | 21.53 | 21.64 | 27,731 | -0.03(-0.13%) |
Dec 09, 2009 | 21.48 | 21.67 | 21.39 | 21.67 | 23,274 | +0.06(+0.28%) |
Dec 08, 2009 | 21.73 | 21.76 | 21.51 | 21.61 | 52,681 | -0.40(-1.82%) |
Dec 07, 2009 | 22.36 | 22.36 | 21.94 | 22.01 | 35,993 | -0.75(-3.28%) |
Dec 04, 2009 | 22.74 | 22.92 | 22.37 | 22.75 | 55,522 | +0.64(+2.89%) |
Dec 03, 2009 | 22.22 | 22.39 | 22.11 | 22.11 | 27,176 | -0.03(-0.15%) |
Dec 02, 2009 | 22.16 | 22.35 | 22.00 | 22.15 | 73,630 | -0.04(-0.20%) |
Dec 01, 2009 | 22.12 | 22.33 | 22.07 | 22.19 | 48,030 | +0.25(+1.14%) |
Nov 30, 2009 | 21.96 | 21.96 | 21.50 | 21.94 | 73,034 | -0.07(-0.33%) |
Nov 27, 2009 | 21.70 | 22.09 | 21.65 | 22.01 | 25,248 | -0.71(-3.11%) |
Nov 25, 2009 | 22.72 | 22.80 | 22.59 | 22.72 | 30,695 | -0.01(-0.02%) |
Nov 24, 2009 | 22.76 | 22.80 | 22.40 | 22.72 | 43,352 | -0.40(-1.71%) |
Nov 23, 2009 | 23.07 | 23.28 | 23.05 | 23.12 | 44,497 | +0.23(+1.00%) |
Nov 20, 2009 | 22.67 | 22.91 | 22.67 | 22.89 | 59,260 | +0.51(+2.29%) |
Nov 19, 2009 | 22.63 | 22.70 | 22.25 | 22.38 | 52,291 | -0.80(-3.46%) |
Nov 18, 2009 | 23.21 | 23.23 | 22.94 | 23.18 | 54,363 | -0.58(-2.44%) |
Nov 17, 2009 | 23.58 | 23.76 | 23.47 | 23.76 | 20,241 | -0.02(-0.07%) |
Nov 16, 2009 | 23.62 | 23.83 | 23.61 | 23.78 | 64,877 | +0.47(+2.03%) |
Nov 13, 2009 | 23.25 | 23.45 | 23.14 | 23.30 | 48,062 | -0.04(-0.17%) |
Nov 12, 2009 | 23.65 | 23.70 | 23.08 | 23.34 | 49,665 | -0.22(-0.92%) |
Nov 11, 2009 | 23.80 | 23.82 | 23.39 | 23.56 | 48,433 | -0.08(-0.35%) |
Nov 10, 2009 | 23.75 | 23.79 | 23.44 | 23.64 | 85,497 | -0.58(-2.41%) |
Nov 09, 2009 | 24.04 | 24.29 | 23.93 | 24.23 | 94,255 | +0.27(+1.11%) |
Nov 06, 2009 | 23.82 | 24.19 | 23.80 | 23.96 | 48,745 | -0.35(-1.44%) |
Nov 05, 2009 | 23.80 | 24.31 | 23.80 | 24.31 | 67,615 | +0.82(+3.51%) |
Nov 04, 2009 | 23.54 | 23.79 | 23.42 | 23.49 | 54,832 | +0.10(+0.43%) |
Nov 03, 2009 | 23.04 | 23.43 | 22.75 | 23.39 | 80,880 | +1.03(+4.60%) |
Nov 02, 2009 | 22.25 | 22.66 | 22.09 | 22.36 | 57,190 | +0.46(+2.08%) |
Oct 30, 2009 | 22.70 | 22.70 | 21.76 | 21.90 | 71,779 | -0.82(-3.62%) |
Oct 29, 2009 | 22.37 | 22.76 | 22.27 | 22.72 | 72,166 | +0.46(+2.05%) |
Oct 28, 2009 | 22.71 | 22.90 | 21.98 | 22.27 | 97,933 | -0.29(-1.31%) |
Oct 27, 2009 | 22.57 | 22.79 | 22.50 | 22.56 | 56,707 | -0.06(-0.27%) |
Oct 26, 2009 | 22.79 | 23.09 | 22.46 | 22.62 | 58,252 | -0.27(-1.17%) |
Oct 23, 2009 | 22.93 | 23.00 | 22.70 | 22.89 | 69,109 | -0.29(-1.25%) |
Oct 22, 2009 | 23.14 | 23.30 | 22.81 | 23.18 | 91,320 | -0.58(-2.44%) |
Oct 21, 2009 | 23.47 | 23.87 | 23.47 | 23.76 | 96,199 | +0.09(+0.38%) |
Oct 20, 2009 | 23.58 | 23.69 | 23.54 | 23.67 | 87,062 | -0.63(-2.61%) |
Oct 19, 2009 | 24.03 | 24.57 | 23.99 | 24.31 | 47,543 | +0.42(+1.77%) |
Oct 16, 2009 | 23.85 | 23.95 | 23.68 | 23.88 | 30,132 | -0.20(-0.83%) |
Oct 15, 2009 | 23.89 | 24.08 | 23.50 | 24.08 | 56,245 | -0.53(-2.15%) |
Oct 14, 2009 | 24.20 | 24.69 | 24.20 | 24.61 | 73,517 | +0.77(+3.22%) |
Oct 13, 2009 | 23.98 | 23.98 | 23.60 | 23.84 | 17,896 | -0.17(-0.70%) |
Oct 12, 2009 | 23.99 | 24.07 | 23.76 | 24.01 | 25,138 | +0.03(+0.12%) |
Oct 09, 2009 | 23.68 | 23.98 | 23.62 | 23.98 | 29,667 | +0.70(+3.01%) |
Oct 08, 2009 | 23.34 | 23.46 | 23.15 | 23.28 | 25,731 | +0.14(+0.60%) |
Oct 07, 2009 | 23.08 | 23.15 | 22.85 | 23.14 | 20,972 | +0.11(+0.48%) |
Oct 06, 2009 | 23.01 | 23.31 | 22.97 | 23.03 | 16,494 | +0.19(+0.83%) |
Oct 05, 2009 | 22.64 | 23.02 | 22.55 | 22.84 | 27,830 | +0.52(+2.32%) |
Oct 02, 2009 | 22.42 | 22.52 | 22.07 | 22.32 | 68,929 | -0.13(-0.57%) |