Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.33 | 23.14 | 23.14 | 23.14 | 352,822 | -0.30(-1.26%) |
Dec 30, 2009 | 23.35 | 23.77 | 23.24 | 23.44 | 176,118 | -0.07(-0.31%) |
Dec 29, 2009 | 23.72 | 23.72 | 23.40 | 23.51 | 125,042 | -0.11(-0.46%) |
Dec 28, 2009 | 23.65 | 23.73 | 23.35 | 23.61 | 194,855 | +0.05(+0.23%) |
Dec 24, 2009 | 23.52 | 23.67 | 23.52 | 23.56 | 40,135 | +0.07(+0.31%) |
Dec 23, 2009 | 23.13 | 23.56 | 22.84 | 23.49 | 231,869 | +0.39(+1.67%) |
Dec 22, 2009 | 22.98 | 23.12 | 22.78 | 23.10 | 259,956 | +0.13(+0.59%) |
Dec 21, 2009 | 22.90 | 23.12 | 22.71 | 22.97 | 267,229 | +0.12(+0.51%) |
Dec 18, 2009 | 22.65 | 22.86 | 22.40 | 22.85 | 771,382 | +0.48(+2.13%) |
Dec 17, 2009 | 22.48 | 22.57 | 22.08 | 22.38 | 255,909 | -0.38(-1.66%) |
Dec 16, 2009 | 22.43 | 22.77 | 22.20 | 22.75 | 360,541 | +0.45(+2.01%) |
Dec 15, 2009 | 22.29 | 22.66 | 22.14 | 22.30 | 296,863 | -0.14(-0.64%) |
Dec 14, 2009 | 22.33 | 22.45 | 21.80 | 22.45 | 206,846 | +0.56(+2.54%) |
Dec 11, 2009 | 21.56 | 22.00 | 21.45 | 21.89 | 251,763 | +0.40(+1.84%) |
Dec 10, 2009 | 21.85 | 22.05 | 21.36 | 21.50 | 194,064 | -0.19(-0.87%) |
Dec 09, 2009 | 22.01 | 22.15 | 21.33 | 21.68 | 332,836 | -0.26(-1.19%) |
Dec 08, 2009 | 22.21 | 22.38 | 21.86 | 21.94 | 413,878 | -0.41(-1.85%) |
Dec 07, 2009 | 21.93 | 22.43 | 21.93 | 22.36 | 563,657 | +0.30(+1.34%) |
Dec 04, 2009 | 22.14 | 22.70 | 21.87 | 22.06 | 588,669 | +0.45(+2.08%) |
Dec 03, 2009 | 21.97 | 22.35 | 21.59 | 21.61 | 315,893 | -0.16(-0.74%) |
Dec 02, 2009 | 21.52 | 22.08 | 21.51 | 21.77 | 510,390 | +0.32(+1.51%) |
Dec 01, 2009 | 21.27 | 21.68 | 21.06 | 21.45 | 356,267 | +0.57(+2.71%) |
Nov 30, 2009 | 20.84 | 21.04 | 20.36 | 20.89 | 423,710 | -0.05(-0.26%) |
Nov 27, 2009 | 20.66 | 21.39 | 20.66 | 20.94 | 217,471 | -0.75(-3.44%) |
Nov 25, 2009 | 21.40 | 21.81 | 21.33 | 21.68 | 270,780 | +0.40(+1.90%) |
Nov 24, 2009 | 21.39 | 21.45 | 20.94 | 21.28 | 304,240 | -0.04(-0.21%) |
Nov 23, 2009 | 21.19 | 21.80 | 21.15 | 21.33 | 480,734 | +0.55(+2.64%) |
Nov 20, 2009 | 21.03 | 21.03 | 20.31 | 20.78 | 723,217 | -0.50(-2.36%) |
Nov 19, 2009 | 22.03 | 22.10 | 21.11 | 21.28 | 1,232,945 | -1.89(-8.14%) |
Nov 18, 2009 | 23.44 | 23.48 | 22.88 | 23.17 | 420,229 | -0.24(-1.04%) |
Nov 17, 2009 | 22.90 | 23.44 | 22.85 | 23.41 | 363,730 | +0.31(+1.32%) |
Nov 16, 2009 | 22.30 | 23.34 | 21.99 | 23.10 | 402,695 | +1.06(+4.81%) |
Nov 13, 2009 | 21.67 | 22.25 | 21.47 | 22.04 | 270,107 | +0.40(+1.83%) |
Nov 12, 2009 | 22.22 | 22.55 | 21.59 | 21.65 | 219,384 | -0.69(-3.09%) |
Nov 11, 2009 | 22.53 | 22.68 | 22.08 | 22.34 | 220,411 | +0.08(+0.36%) |
Nov 10, 2009 | 22.03 | 22.62 | 22.03 | 22.26 | 337,862 | +0.06(+0.28%) |
Nov 09, 2009 | 21.96 | 22.34 | 21.81 | 22.20 | 329,927 | +0.56(+2.57%) |
Nov 06, 2009 | 21.62 | 22.22 | 21.35 | 21.64 | 399,558 | -0.20(-0.90%) |
Nov 05, 2009 | 21.23 | 22.04 | 20.98 | 21.84 | 424,471 | +0.93(+4.47%) |
Nov 04, 2009 | 21.69 | 21.69 | 20.89 | 20.90 | 435,485 | -0.60(-2.80%) |
Nov 03, 2009 | 21.05 | 21.64 | 20.93 | 21.50 | 572,361 | +0.37(+1.74%) |
Nov 02, 2009 | 21.30 | 21.66 | 20.75 | 21.14 | 688,113 | +0.03(+0.13%) |
Oct 30, 2009 | 21.19 | 21.45 | 20.78 | 21.11 | 713,010 | -0.25(-1.18%) |
Oct 29, 2009 | 21.78 | 21.90 | 21.26 | 21.36 | 1,360,029 | -0.20(-0.92%) |
Oct 28, 2009 | 22.35 | 22.35 | 21.48 | 21.56 | 693,553 | -0.92(-4.08%) |
Oct 27, 2009 | 22.71 | 23.27 | 22.41 | 22.47 | 533,933 | -0.18(-0.79%) |
Oct 26, 2009 | 22.81 | 23.64 | 22.40 | 22.65 | 595,164 | -0.20(-0.86%) |
Oct 23, 2009 | 23.20 | 23.78 | 22.80 | 22.85 | 461,308 | -0.48(-2.08%) |
Oct 22, 2009 | 22.94 | 23.55 | 22.45 | 23.34 | 358,567 | +0.40(+1.72%) |
Oct 21, 2009 | 22.94 | 24.08 | 22.77 | 22.94 | 438,011 | -0.13(-0.54%) |
Oct 20, 2009 | 22.88 | 23.64 | 22.78 | 23.07 | 309,869 | -0.28(-1.19%) |
Oct 19, 2009 | 22.87 | 23.78 | 22.47 | 23.35 | 296,889 | +0.63(+2.77%) |
Oct 16, 2009 | 22.75 | 23.00 | 22.45 | 22.72 | 420,954 | -0.08(-0.35%) |
Oct 15, 2009 | 22.76 | 23.02 | 22.62 | 22.80 | 473,192 | -0.27(-1.17%) |
Oct 14, 2009 | 22.88 | 23.15 | 22.57 | 23.07 | 509,112 | +0.55(+2.43%) |
Oct 13, 2009 | 22.38 | 22.66 | 21.86 | 22.52 | 340,846 | +0.12(+0.52%) |
Oct 12, 2009 | 22.82 | 22.89 | 22.36 | 22.40 | 173,022 | -0.27(-1.19%) |
Oct 09, 2009 | 22.29 | 22.88 | 22.29 | 22.67 | 212,931 | +0.25(+1.12%) |
Oct 08, 2009 | 22.29 | 22.78 | 22.07 | 22.42 | 541,766 | +0.36(+1.63%) |
Oct 07, 2009 | 21.63 | 22.21 | 21.63 | 22.06 | 377,125 | +0.34(+1.57%) |
Oct 06, 2009 | 21.14 | 21.88 | 21.11 | 21.72 | 479,206 | +0.77(+3.69%) |
Oct 05, 2009 | 20.67 | 21.13 | 20.19 | 20.95 | 469,590 | +0.33(+1.61%) |
Oct 02, 2009 | 20.61 | 21.08 | 20.39 | 20.62 | 393,552 | -0.20(-0.95%) |