Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.14 | 21.89 | 21.89 | 21.89 | 316,103 | -0.19(-0.86%) |
Dec 30, 2009 | 22.03 | 22.12 | 21.81 | 22.08 | 272,004 | +0.05(+0.21%) |
Dec 29, 2009 | 22.42 | 22.42 | 21.93 | 22.03 | 457,869 | -0.80(-3.49%) |
Dec 28, 2009 | 23.32 | 23.32 | 22.73 | 22.83 | 196,113 | -0.09(-0.39%) |
Dec 24, 2009 | 23.31 | 23.31 | 22.81 | 22.92 | 151,101 | -0.15(-0.67%) |
Dec 23, 2009 | 23.74 | 23.76 | 22.97 | 23.07 | 572,477 | -0.52(-2.18%) |
Dec 22, 2009 | 23.60 | 23.68 | 23.28 | 23.59 | 333,673 | -0.04(-0.15%) |
Dec 21, 2009 | 23.93 | 24.00 | 23.62 | 23.62 | 247,727 | +0.17(+0.73%) |
Dec 18, 2009 | 23.34 | 23.51 | 23.10 | 23.45 | 936,573 | +0.74(+3.26%) |
Dec 17, 2009 | 22.59 | 22.78 | 22.38 | 22.71 | 391,863 | +0.29(+1.28%) |
Dec 16, 2009 | 22.31 | 22.53 | 22.12 | 22.42 | 715,941 | +0.36(+1.65%) |
Dec 15, 2009 | 21.74 | 22.17 | 21.74 | 22.06 | 200,473 | +0.37(+1.71%) |
Dec 14, 2009 | 21.58 | 21.77 | 21.57 | 21.69 | 212,955 | +0.15(+0.71%) |
Dec 11, 2009 | 21.69 | 21.69 | 21.45 | 21.54 | 167,013 | -0.14(-0.67%) |
Dec 10, 2009 | 21.78 | 21.84 | 21.43 | 21.68 | 288,342 | +0.40(+1.87%) |
Dec 09, 2009 | 21.02 | 21.33 | 20.91 | 21.28 | 428,808 | +0.14(+0.64%) |
Dec 08, 2009 | 21.07 | 21.15 | 20.89 | 21.15 | 201,249 | -0.08(-0.38%) |
Dec 07, 2009 | 21.29 | 21.49 | 21.19 | 21.23 | 241,340 | -0.37(-1.72%) |
Dec 04, 2009 | 22.15 | 22.16 | 21.43 | 21.60 | 602,371 | -0.61(-2.77%) |
Dec 03, 2009 | 22.15 | 22.60 | 22.10 | 22.21 | 479,768 | +0.05(+0.20%) |
Dec 02, 2009 | 22.15 | 22.22 | 21.94 | 22.17 | 419,017 | -0.42(-1.84%) |
Dec 01, 2009 | 22.51 | 22.73 | 22.38 | 22.59 | 481,920 | +0.66(+3.01%) |
Nov 30, 2009 | 21.89 | 21.93 | 21.49 | 21.93 | 372,750 | +0.40(+1.85%) |
Nov 27, 2009 | 21.41 | 21.84 | 21.08 | 21.53 | 210,331 | -0.11(-0.50%) |
Nov 25, 2009 | 21.76 | 21.87 | 21.55 | 21.64 | 215,354 | -0.10(-0.46%) |
Nov 24, 2009 | 21.68 | 22.03 | 21.68 | 21.74 | 152,793 | -0.07(-0.33%) |
Nov 23, 2009 | 21.75 | 21.92 | 21.63 | 21.81 | 257,892 | +0.09(+0.42%) |
Nov 20, 2009 | 21.51 | 21.79 | 21.44 | 21.72 | 510,293 | +0.52(+2.43%) |
Nov 19, 2009 | 21.35 | 21.35 | 20.76 | 21.20 | 520,404 | -0.47(-2.17%) |
Nov 18, 2009 | 21.79 | 21.79 | 21.36 | 21.67 | 408,185 | -0.30(-1.36%) |
Nov 17, 2009 | 21.96 | 22.02 | 21.74 | 21.97 | 478,175 | -0.18(-0.82%) |
Nov 16, 2009 | 22.00 | 22.27 | 21.59 | 22.15 | 738,354 | +0.25(+1.16%) |
Nov 13, 2009 | 21.64 | 21.99 | 21.61 | 21.90 | 282,208 | +0.46(+2.15%) |
Nov 12, 2009 | 21.71 | 21.83 | 21.08 | 21.44 | 448,151 | -0.81(-3.66%) |
Nov 11, 2009 | 22.23 | 22.39 | 21.69 | 22.25 | 469,524 | +0.55(+2.54%) |
Nov 10, 2009 | 21.50 | 22.11 | 21.24 | 21.70 | 860,188 | +0.18(+0.84%) |
Nov 09, 2009 | 21.17 | 21.70 | 21.17 | 21.52 | 442,692 | +0.72(+3.48%) |
Nov 06, 2009 | 20.45 | 20.85 | 20.45 | 20.80 | 245,010 | +0.07(+0.35%) |
Nov 05, 2009 | 20.76 | 20.86 | 20.44 | 20.72 | 291,978 | +0.21(+1.01%) |
Nov 04, 2009 | 20.44 | 20.98 | 20.43 | 20.51 | 479,521 | +0.18(+0.89%) |
Nov 03, 2009 | 20.07 | 20.59 | 19.89 | 20.33 | 559,538 | -0.40(-1.92%) |
Nov 02, 2009 | 19.66 | 21.30 | 19.40 | 20.73 | 2,434,579 | +1.09(+5.52%) |
Oct 30, 2009 | 19.36 | 19.89 | 19.18 | 19.65 | 1,426,221 | +0.50(+2.60%) |
Oct 29, 2009 | 19.17 | 19.33 | 18.97 | 19.15 | 523,286 | +0.69(+3.72%) |
Oct 28, 2009 | 18.89 | 19.00 | 18.45 | 18.46 | 340,574 | -0.31(-1.64%) |
Oct 27, 2009 | 18.99 | 19.28 | 18.71 | 18.77 | 434,963 | -0.15(-0.81%) |
Oct 26, 2009 | 19.11 | 19.21 | 18.79 | 18.92 | 472,246 | +0.45(+2.45%) |
Oct 23, 2009 | 18.56 | 18.60 | 18.35 | 18.47 | 653,285 | +0.66(+3.71%) |
Oct 22, 2009 | 17.63 | 17.86 | 17.46 | 17.81 | 262,387 | +0.18(+1.03%) |
Oct 21, 2009 | 17.88 | 17.88 | 17.59 | 17.63 | 424,498 | -0.51(-2.79%) |
Oct 20, 2009 | 18.25 | 18.26 | 18.02 | 18.14 | 279,537 | -0.26(-1.43%) |
Oct 19, 2009 | 18.45 | 18.64 | 18.31 | 18.40 | 221,866 | -0.10(-0.54%) |
Oct 16, 2009 | 18.42 | 18.53 | 18.06 | 18.50 | 291,556 | -0.33(-1.78%) |
Oct 15, 2009 | 18.93 | 19.01 | 18.78 | 18.83 | 449,421 | -0.57(-2.94%) |
Oct 14, 2009 | 19.08 | 19.53 | 19.08 | 19.40 | 436,768 | +0.57(+3.02%) |
Oct 13, 2009 | 18.83 | 19.07 | 18.77 | 18.83 | 315,192 | +0.03(+0.14%) |
Oct 12, 2009 | 18.75 | 18.85 | 18.60 | 18.81 | 259,660 | +0.22(+1.17%) |
Oct 09, 2009 | 18.70 | 18.70 | 18.50 | 18.59 | 320,443 | -0.42(-2.23%) |
Oct 08, 2009 | 18.67 | 19.04 | 18.59 | 19.01 | 779,567 | +0.91(+5.05%) |
Oct 07, 2009 | 18.26 | 18.26 | 17.96 | 18.10 | 260,550 | +0.06(+0.35%) |
Oct 06, 2009 | 18.05 | 18.09 | 17.74 | 18.04 | 389,745 | +0.48(+2.73%) |
Oct 05, 2009 | 17.56 | 17.59 | 17.30 | 17.56 | 482,760 | +0.47(+2.75%) |
Oct 02, 2009 | 16.93 | 17.26 | 16.77 | 17.09 | 722,162 | -0.30(-1.72%) |