Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.15 | 22.85 | 22.85 | 22.85 | 48,053 | -0.33(-1.44%) |
Dec 30, 2009 | 22.76 | 23.21 | 22.58 | 23.18 | 57,372 | +0.51(+2.24%) |
Dec 29, 2009 | 22.74 | 22.91 | 22.54 | 22.67 | 62,902 | +0.06(+0.25%) |
Dec 28, 2009 | 22.87 | 22.87 | 22.35 | 22.62 | 26,087 | -0.14(-0.63%) |
Dec 24, 2009 | 22.47 | 22.94 | 22.25 | 22.76 | 71,447 | +0.31(+1.38%) |
Dec 23, 2009 | 22.16 | 22.62 | 22.10 | 22.45 | 56,856 | +0.36(+1.62%) |
Dec 22, 2009 | 22.22 | 22.30 | 21.79 | 22.09 | 40,876 | -0.02(-0.11%) |
Dec 21, 2009 | 22.28 | 22.42 | 22.01 | 22.12 | 55,167 | -0.11(-0.50%) |
Dec 18, 2009 | 22.47 | 22.58 | 21.81 | 22.23 | 198,665 | -0.05(-0.21%) |
Dec 17, 2009 | 22.13 | 22.33 | 21.92 | 22.27 | 44,108 | -0.06(-0.25%) |
Dec 16, 2009 | 22.20 | 22.60 | 22.06 | 22.33 | 43,482 | +0.23(+1.04%) |
Dec 15, 2009 | 22.09 | 22.60 | 21.98 | 22.10 | 62,395 | -0.08(-0.36%) |
Dec 14, 2009 | 21.81 | 22.24 | 21.66 | 22.18 | 80,060 | +0.36(+1.64%) |
Dec 11, 2009 | 21.66 | 22.18 | 21.55 | 21.82 | 68,739 | +0.20(+0.92%) |
Dec 10, 2009 | 21.29 | 21.77 | 21.17 | 21.62 | 108,131 | +0.32(+1.49%) |
Dec 09, 2009 | 21.46 | 21.69 | 20.99 | 21.30 | 56,500 | -0.22(-1.03%) |
Dec 08, 2009 | 21.46 | 21.72 | 21.46 | 21.53 | 51,776 | -0.01(-0.04%) |
Dec 07, 2009 | 21.68 | 21.76 | 21.46 | 21.54 | 47,439 | -0.11(-0.51%) |
Dec 04, 2009 | 21.31 | 22.12 | 21.20 | 21.65 | 78,270 | +0.71(+3.38%) |
Dec 03, 2009 | 20.93 | 21.61 | 20.85 | 20.94 | 61,003 | +0.02(+0.08%) |
Dec 02, 2009 | 20.66 | 21.36 | 20.66 | 20.92 | 47,399 | +0.22(+1.07%) |
Dec 01, 2009 | 20.72 | 21.38 | 20.37 | 20.70 | 50,934 | +0.21(+1.05%) |
Nov 30, 2009 | 20.27 | 20.57 | 20.05 | 20.49 | 102,567 | +0.21(+1.06%) |
Nov 27, 2009 | 20.18 | 20.52 | 19.95 | 20.27 | 45,722 | -0.48(-2.34%) |
Nov 25, 2009 | 20.65 | 20.99 | 20.43 | 20.76 | 37,616 | +0.13(+0.62%) |
Nov 24, 2009 | 20.63 | 20.73 | 20.14 | 20.63 | 73,446 | -0.02(-0.12%) |
Nov 23, 2009 | 20.58 | 21.12 | 20.46 | 20.65 | 79,642 | +0.12(+0.58%) |
Nov 20, 2009 | 21.66 | 21.80 | 19.87 | 20.53 | 129,526 | -1.33(-6.07%) |
Nov 19, 2009 | 22.48 | 22.74 | 21.71 | 21.86 | 51,609 | -0.81(-3.58%) |
Nov 18, 2009 | 22.97 | 23.03 | 22.39 | 22.67 | 67,408 | -0.23(-1.01%) |
Nov 17, 2009 | 22.77 | 22.93 | 22.47 | 22.90 | 20,629 | +0.11(+0.49%) |
Nov 16, 2009 | 21.46 | 22.92 | 21.46 | 22.79 | 72,272 | +1.38(+6.46%) |
Nov 13, 2009 | 21.34 | 21.63 | 21.10 | 21.41 | 26,468 | +0.07(+0.34%) |
Nov 12, 2009 | 21.54 | 21.81 | 21.29 | 21.34 | 69,710 | -0.29(-1.32%) |
Nov 11, 2009 | 21.78 | 22.06 | 21.45 | 21.62 | 34,818 | +0.06(+0.30%) |
Nov 10, 2009 | 21.65 | 22.01 | 21.42 | 21.56 | 78,464 | -0.26(-1.20%) |
Nov 09, 2009 | 21.82 | 22.04 | 21.58 | 21.82 | 47,141 | +0.20(+0.92%) |
Nov 06, 2009 | 21.72 | 22.10 | 21.46 | 21.62 | 35,490 | -0.28(-1.27%) |
Nov 05, 2009 | 21.19 | 22.00 | 21.19 | 21.90 | 34,285 | +0.87(+4.12%) |
Nov 04, 2009 | 21.49 | 21.79 | 20.99 | 21.03 | 47,277 | -0.41(-1.93%) |
Nov 03, 2009 | 21.17 | 21.46 | 20.95 | 21.45 | 57,013 | +0.19(+0.90%) |
Nov 02, 2009 | 21.12 | 21.67 | 20.68 | 21.26 | 61,187 | +0.19(+0.91%) |
Oct 30, 2009 | 21.44 | 21.57 | 21.05 | 21.07 | 85,556 | -0.53(-2.47%) |
Oct 29, 2009 | 21.66 | 21.74 | 21.43 | 21.60 | 57,505 | +0.14(+0.63%) |
Oct 28, 2009 | 21.56 | 21.81 | 21.36 | 21.46 | 65,608 | -0.06(-0.30%) |
Oct 27, 2009 | 21.46 | 21.81 | 21.45 | 21.53 | 54,558 | +0.06(+0.30%) |
Oct 26, 2009 | 21.61 | 21.85 | 21.19 | 21.46 | 255,142 | -0.02(-0.07%) |
Oct 23, 2009 | 21.53 | 22.06 | 21.40 | 21.48 | 89,596 | -0.39(-1.78%) |
Oct 22, 2009 | 22.20 | 22.20 | 21.68 | 21.87 | 153,969 | -0.29(-1.33%) |
Oct 21, 2009 | 22.58 | 23.00 | 22.12 | 22.16 | 204,258 | -0.51(-2.24%) |
Oct 20, 2009 | 22.40 | 23.05 | 22.39 | 22.67 | 39,932 | -0.33(-1.45%) |
Oct 19, 2009 | 23.14 | 23.38 | 22.89 | 23.01 | 145,926 | +0.01(+0.03%) |
Oct 16, 2009 | 23.51 | 23.52 | 22.85 | 23.00 | 113,262 | -0.75(-3.15%) |
Oct 15, 2009 | 23.53 | 23.78 | 23.41 | 23.75 | 58,215 | +0.05(+0.20%) |
Oct 14, 2009 | 23.70 | 23.83 | 23.47 | 23.70 | 103,391 | +0.20(+0.85%) |
Oct 13, 2009 | 23.45 | 23.65 | 23.17 | 23.50 | 55,349 | +0.00(+0.00%) |
Oct 12, 2009 | 23.78 | 23.82 | 22.76 | 23.50 | 175,427 | +0.04(+0.17%) |
Oct 09, 2009 | 23.29 | 23.81 | 23.16 | 23.46 | 106,463 | +0.25(+1.06%) |
Oct 08, 2009 | 23.47 | 23.85 | 23.19 | 23.21 | 82,679 | -0.17(-0.75%) |
Oct 07, 2009 | 23.37 | 23.74 | 23.09 | 23.39 | 17,154 | -0.14(-0.61%) |
Oct 06, 2009 | 22.91 | 23.56 | 22.85 | 23.53 | 46,662 | +0.80(+3.53%) |
Oct 05, 2009 | 22.47 | 22.86 | 22.35 | 22.73 | 41,749 | +0.37(+1.64%) |
Oct 02, 2009 | 22.31 | 22.89 | 22.16 | 22.36 | 71,661 | -0.21(-0.95%) |