Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.57 | 22.45 | 22.45 | 22.45 | 879,899 | -0.09(-0.38%) |
Dec 30, 2009 | 22.37 | 22.61 | 22.37 | 22.54 | 248,109 | +0.00(+0.00%) |
Dec 29, 2009 | 22.85 | 22.85 | 22.46 | 22.54 | 208,794 | -0.22(-0.95%) |
Dec 28, 2009 | 22.70 | 22.81 | 22.58 | 22.75 | 393,655 | +0.21(+0.94%) |
Dec 24, 2009 | 22.62 | 22.79 | 22.41 | 22.54 | 151,782 | -0.10(-0.45%) |
Dec 23, 2009 | 22.27 | 22.83 | 22.27 | 22.65 | 572,692 | +0.45(+2.01%) |
Dec 22, 2009 | 22.30 | 22.42 | 22.13 | 22.20 | 610,529 | -0.09(-0.38%) |
Dec 21, 2009 | 22.04 | 22.38 | 21.97 | 22.29 | 1,023,230 | +0.34(+1.56%) |
Dec 18, 2009 | 22.12 | 22.19 | 21.67 | 21.94 | 1,408,039 | +0.19(+0.87%) |
Dec 17, 2009 | 21.71 | 21.92 | 21.47 | 21.75 | 1,058,869 | -0.25(-1.12%) |
Dec 16, 2009 | 21.33 | 22.11 | 21.21 | 22.00 | 1,266,907 | +0.76(+3.58%) |
Dec 15, 2009 | 20.85 | 21.70 | 20.80 | 21.24 | 1,343,492 | +0.44(+2.12%) |
Dec 14, 2009 | 20.80 | 20.90 | 20.73 | 20.80 | 1,634,120 | +0.33(+1.62%) |
Dec 11, 2009 | 20.48 | 20.50 | 20.02 | 20.47 | 677,075 | +0.13(+0.62%) |
Dec 10, 2009 | 20.21 | 20.38 | 19.95 | 20.34 | 674,420 | +0.26(+1.31%) |
Dec 09, 2009 | 20.01 | 20.28 | 19.81 | 20.08 | 525,323 | +0.08(+0.40%) |
Dec 08, 2009 | 20.11 | 20.25 | 19.83 | 20.00 | 855,219 | -0.34(-1.69%) |
Dec 07, 2009 | 20.20 | 20.49 | 20.18 | 20.34 | 949,562 | -0.05(-0.22%) |
Dec 04, 2009 | 20.74 | 21.14 | 20.19 | 20.39 | 1,013,192 | -0.07(-0.33%) |
Dec 03, 2009 | 20.71 | 20.72 | 20.33 | 20.46 | 871,830 | -0.23(-1.13%) |
Dec 02, 2009 | 20.69 | 21.05 | 20.63 | 20.69 | 784,383 | -0.21(-0.98%) |
Dec 01, 2009 | 20.72 | 21.10 | 20.63 | 20.90 | 955,100 | +0.40(+1.95%) |
Nov 30, 2009 | 19.97 | 20.57 | 19.97 | 20.50 | 851,933 | +0.33(+1.64%) |
Nov 27, 2009 | 20.29 | 20.39 | 19.91 | 20.17 | 357,477 | -0.77(-3.66%) |
Nov 25, 2009 | 20.71 | 20.99 | 20.47 | 20.93 | 1,002,289 | +0.12(+0.58%) |
Nov 24, 2009 | 20.59 | 20.81 | 20.40 | 20.81 | 1,101,460 | +0.06(+0.30%) |
Nov 23, 2009 | 20.45 | 21.01 | 20.28 | 20.75 | 2,628,662 | +0.73(+3.62%) |
Nov 20, 2009 | 20.18 | 20.27 | 19.88 | 20.02 | 653,779 | -0.29(-1.41%) |
Nov 19, 2009 | 20.95 | 20.95 | 20.01 | 20.31 | 1,287,615 | -0.77(-3.66%) |
Nov 18, 2009 | 21.22 | 21.29 | 20.86 | 21.08 | 675,260 | -0.08(-0.38%) |
Nov 17, 2009 | 21.11 | 21.18 | 20.71 | 21.16 | 848,389 | +0.13(+0.60%) |
Nov 16, 2009 | 20.74 | 21.13 | 20.66 | 21.03 | 1,389,405 | +0.38(+1.85%) |
Nov 13, 2009 | 20.47 | 20.87 | 20.26 | 20.65 | 467,652 | +0.05(+0.25%) |
Nov 12, 2009 | 21.06 | 21.34 | 20.52 | 20.60 | 743,433 | -0.71(-3.35%) |
Nov 11, 2009 | 21.47 | 21.63 | 20.82 | 21.31 | 934,239 | +0.07(+0.35%) |
Nov 10, 2009 | 21.31 | 21.46 | 20.75 | 21.24 | 894,067 | -0.05(-0.24%) |
Nov 09, 2009 | 20.43 | 21.31 | 20.40 | 21.29 | 1,386,451 | +1.35(+6.76%) |
Nov 06, 2009 | 20.36 | 20.79 | 19.76 | 19.94 | 1,625,417 | -0.67(-3.24%) |
Nov 05, 2009 | 20.65 | 20.83 | 20.24 | 20.61 | 1,509,962 | +0.22(+1.09%) |
Nov 04, 2009 | 21.63 | 21.97 | 20.28 | 20.39 | 2,260,630 | -0.22(-1.05%) |
Nov 03, 2009 | 19.51 | 20.65 | 19.37 | 20.61 | 2,313,687 | +0.66(+3.29%) |
Nov 02, 2009 | 19.87 | 20.34 | 19.42 | 19.95 | 968,834 | +0.27(+1.36%) |
Oct 30, 2009 | 20.73 | 20.83 | 19.09 | 19.68 | 1,990,264 | -1.33(-6.31%) |
Oct 29, 2009 | 19.92 | 21.14 | 19.92 | 21.01 | 849,575 | +1.29(+6.52%) |
Oct 28, 2009 | 20.74 | 20.74 | 19.57 | 19.72 | 1,146,540 | -1.07(-5.17%) |
Oct 27, 2009 | 21.20 | 21.39 | 20.68 | 20.79 | 959,085 | -0.34(-1.62%) |
Oct 26, 2009 | 21.79 | 22.25 | 20.92 | 21.14 | 891,554 | -0.57(-2.61%) |
Oct 23, 2009 | 21.66 | 21.74 | 21.38 | 21.70 | 1,048,948 | -0.32(-1.45%) |
Oct 22, 2009 | 22.26 | 22.33 | 21.46 | 22.02 | 1,791,098 | -0.31(-1.41%) |
Oct 21, 2009 | 22.11 | 23.01 | 22.05 | 22.34 | 850,198 | -0.06(-0.28%) |
Oct 20, 2009 | 21.99 | 22.54 | 21.96 | 22.40 | 890,380 | -0.35(-1.53%) |
Oct 19, 2009 | 22.08 | 22.79 | 22.05 | 22.75 | 605,925 | +0.59(+2.68%) |
Oct 16, 2009 | 22.21 | 22.38 | 21.75 | 22.15 | 634,422 | -0.30(-1.32%) |
Oct 15, 2009 | 21.65 | 22.46 | 21.47 | 22.45 | 816,829 | +0.59(+2.69%) |
Oct 14, 2009 | 21.43 | 21.88 | 21.28 | 21.86 | 597,227 | +0.81(+3.85%) |
Oct 13, 2009 | 21.21 | 21.21 | 20.72 | 21.05 | 612,729 | -0.01(-0.05%) |
Oct 12, 2009 | 21.18 | 21.22 | 20.78 | 21.06 | 628,208 | +0.38(+1.85%) |
Oct 09, 2009 | 21.29 | 21.38 | 20.53 | 20.68 | 1,473,986 | -0.86(-3.98%) |
Oct 08, 2009 | 20.86 | 21.70 | 20.65 | 21.54 | 941,960 | +0.93(+4.49%) |
Oct 07, 2009 | 20.34 | 20.66 | 20.26 | 20.61 | 618,600 | +0.20(+0.98%) |
Oct 06, 2009 | 20.09 | 20.78 | 20.09 | 20.41 | 1,215,215 | +0.68(+3.45%) |
Oct 05, 2009 | 19.02 | 19.89 | 19.01 | 19.73 | 687,965 | +0.79(+4.19%) |
Oct 02, 2009 | 18.91 | 19.17 | 18.66 | 18.94 | 813,268 | -0.38(-1.95%) |