Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.52 | 23.15 | 23.15 | 23.15 | 297,613 | -0.30(-1.30%) |
Dec 30, 2009 | 23.75 | 23.85 | 23.37 | 23.45 | 386,300 | -0.40(-1.66%) |
Dec 29, 2009 | 23.91 | 23.99 | 23.77 | 23.85 | 149,044 | -0.07(-0.28%) |
Dec 28, 2009 | 24.11 | 24.11 | 23.83 | 23.91 | 288,484 | -0.22(-0.90%) |
Dec 24, 2009 | 23.94 | 24.26 | 23.94 | 24.13 | 107,590 | +0.14(+0.58%) |
Dec 23, 2009 | 23.38 | 24.13 | 23.17 | 23.99 | 431,909 | +0.65(+2.77%) |
Dec 22, 2009 | 23.12 | 23.71 | 23.03 | 23.35 | 406,886 | +0.24(+1.06%) |
Dec 21, 2009 | 22.76 | 23.40 | 22.59 | 23.10 | 316,554 | +0.34(+1.48%) |
Dec 18, 2009 | 22.36 | 22.76 | 22.26 | 22.76 | 1,034,073 | +0.22(+1.00%) |
Dec 17, 2009 | 22.53 | 22.66 | 22.37 | 22.54 | 416,539 | -0.11(-0.50%) |
Dec 16, 2009 | 22.92 | 23.07 | 22.57 | 22.65 | 267,731 | -0.09(-0.41%) |
Dec 15, 2009 | 23.01 | 23.06 | 22.72 | 22.74 | 391,792 | -0.22(-0.98%) |
Dec 14, 2009 | 22.87 | 23.06 | 22.57 | 22.97 | 337,410 | +0.53(+2.36%) |
Dec 11, 2009 | 22.64 | 22.65 | 22.16 | 22.44 | 462,158 | -0.11(-0.50%) |
Dec 10, 2009 | 22.92 | 22.92 | 22.47 | 22.55 | 432,194 | -0.30(-1.33%) |
Dec 09, 2009 | 21.97 | 23.01 | 21.74 | 22.86 | 2,096,401 | +2.73(+13.59%) |
Dec 08, 2009 | 19.89 | 20.41 | 19.70 | 20.12 | 444,235 | +0.12(+0.59%) |
Dec 07, 2009 | 19.65 | 20.04 | 19.59 | 20.00 | 324,179 | +0.46(+2.33%) |
Dec 04, 2009 | 19.57 | 19.64 | 19.31 | 19.55 | 336,385 | +0.22(+1.13%) |
Dec 03, 2009 | 19.64 | 19.82 | 19.29 | 19.33 | 305,446 | -0.22(-1.15%) |
Dec 02, 2009 | 19.26 | 19.66 | 19.16 | 19.55 | 511,484 | +0.34(+1.75%) |
Dec 01, 2009 | 19.15 | 19.29 | 19.06 | 19.22 | 477,160 | +0.23(+1.22%) |
Nov 30, 2009 | 19.19 | 19.28 | 18.77 | 18.99 | 537,717 | -0.22(-1.14%) |
Nov 27, 2009 | 19.41 | 19.53 | 19.16 | 19.20 | 196,670 | -0.54(-2.71%) |
Nov 25, 2009 | 20.00 | 20.20 | 19.74 | 19.74 | 492,805 | -0.19(-0.96%) |
Nov 24, 2009 | 19.51 | 20.00 | 19.51 | 19.93 | 540,370 | +0.32(+1.65%) |
Nov 23, 2009 | 20.11 | 20.27 | 19.58 | 19.61 | 1,130,519 | -0.48(-2.40%) |
Nov 20, 2009 | 20.43 | 20.64 | 19.98 | 20.09 | 797,006 | -0.44(-2.16%) |
Nov 19, 2009 | 21.15 | 21.17 | 20.46 | 20.53 | 299,739 | -0.63(-2.97%) |
Nov 18, 2009 | 21.14 | 21.16 | 20.93 | 21.16 | 230,131 | -0.01(-0.03%) |
Nov 17, 2009 | 21.30 | 21.45 | 21.09 | 21.17 | 312,129 | -0.22(-1.05%) |
Nov 16, 2009 | 21.09 | 21.50 | 21.05 | 21.39 | 300,488 | +0.43(+2.05%) |
Nov 13, 2009 | 21.07 | 21.13 | 20.82 | 20.96 | 310,273 | -0.07(-0.35%) |
Nov 12, 2009 | 21.36 | 21.50 | 20.99 | 21.03 | 248,475 | -0.28(-1.33%) |
Nov 11, 2009 | 21.07 | 21.39 | 20.99 | 21.32 | 167,323 | +0.28(+1.35%) |
Nov 10, 2009 | 21.25 | 21.48 | 20.98 | 21.03 | 131,331 | -0.37(-1.73%) |
Nov 09, 2009 | 21.38 | 21.61 | 21.32 | 21.40 | 234,574 | +0.07(+0.34%) |
Nov 06, 2009 | 21.14 | 21.62 | 21.11 | 21.33 | 110,397 | +0.03(+0.16%) |
Nov 05, 2009 | 20.91 | 21.39 | 20.69 | 21.30 | 176,595 | +0.53(+2.54%) |
Nov 04, 2009 | 21.33 | 21.37 | 20.73 | 20.77 | 226,278 | -0.56(-2.63%) |
Nov 03, 2009 | 21.05 | 21.33 | 20.87 | 21.33 | 294,816 | +0.15(+0.72%) |
Nov 02, 2009 | 21.21 | 21.40 | 20.94 | 21.18 | 351,712 | -0.04(-0.19%) |
Oct 30, 2009 | 21.60 | 21.72 | 21.00 | 21.22 | 434,714 | -0.54(-2.46%) |
Oct 29, 2009 | 21.63 | 21.88 | 21.37 | 21.75 | 333,535 | +0.48(+2.27%) |
Oct 28, 2009 | 21.59 | 21.87 | 21.25 | 21.27 | 1,908,672 | -0.44(-2.04%) |
Oct 27, 2009 | 21.97 | 22.10 | 21.65 | 21.71 | 389,338 | -0.23(-1.05%) |
Oct 26, 2009 | 21.83 | 22.25 | 21.65 | 21.94 | 427,858 | +0.09(+0.42%) |
Oct 23, 2009 | 21.86 | 22.39 | 21.70 | 21.85 | 220,240 | -0.39(-1.75%) |
Oct 22, 2009 | 22.31 | 22.34 | 22.09 | 22.24 | 285,112 | -0.02(-0.09%) |
Oct 21, 2009 | 22.39 | 22.78 | 22.26 | 22.26 | 316,536 | -0.13(-0.59%) |
Oct 20, 2009 | 22.36 | 22.74 | 22.29 | 22.39 | 187,595 | -0.17(-0.76%) |
Oct 19, 2009 | 21.94 | 22.64 | 21.79 | 22.57 | 694,852 | +0.76(+3.48%) |
Oct 16, 2009 | 22.19 | 22.31 | 21.67 | 21.81 | 655,813 | -0.40(-1.81%) |
Oct 15, 2009 | 22.42 | 22.46 | 22.10 | 22.21 | 492,027 | -0.39(-1.72%) |
Oct 14, 2009 | 21.49 | 22.64 | 21.47 | 22.60 | 758,502 | +1.31(+6.14%) |
Oct 13, 2009 | 21.52 | 21.55 | 21.07 | 21.29 | 679,704 | +0.20(+0.94%) |
Oct 12, 2009 | 21.30 | 21.36 | 20.97 | 21.09 | 167,806 | -0.24(-1.11%) |
Oct 09, 2009 | 21.13 | 21.35 | 21.09 | 21.33 | 217,317 | +0.17(+0.81%) |
Oct 08, 2009 | 21.32 | 21.46 | 21.04 | 21.16 | 341,727 | -0.03(-0.16%) |
Oct 07, 2009 | 21.33 | 21.43 | 21.09 | 21.19 | 419,398 | -0.11(-0.53%) |
Oct 06, 2009 | 21.25 | 21.32 | 21.18 | 21.30 | 385,915 | +0.09(+0.44%) |
Oct 05, 2009 | 21.48 | 21.54 | 21.14 | 21.21 | 404,606 | -0.15(-0.71%) |
Oct 02, 2009 | 21.84 | 21.87 | 21.31 | 21.36 | 423,025 | -0.46(-2.09%) |