Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.86 | 21.68 | 21.68 | 21.68 | 1,010 | -0.18(-0.82%) |
Dec 30, 2009 | 21.61 | 21.86 | 21.61 | 21.86 | 2,156 | +0.07(+0.31%) |
Dec 29, 2009 | 22.09 | 22.09 | 21.72 | 21.80 | 5,120 | +0.07(+0.33%) |
Dec 28, 2009 | 21.61 | 21.72 | 21.61 | 21.72 | 6,147 | +0.07(+0.33%) |
Dec 24, 2009 | 21.90 | 21.90 | 21.65 | 21.65 | 1,518 | +0.05(+0.24%) |
Dec 23, 2009 | 21.25 | 21.62 | 21.25 | 21.60 | 7,322 | +0.19(+0.89%) |
Dec 22, 2009 | 21.21 | 21.42 | 21.18 | 21.41 | 13,652 | +0.09(+0.42%) |
Dec 21, 2009 | 21.09 | 21.44 | 20.90 | 21.32 | 60,105 | -0.07(-0.31%) |
Dec 18, 2009 | 21.25 | 21.40 | 21.17 | 21.39 | 14,737 | +0.01(+0.03%) |
Dec 17, 2009 | 21.33 | 21.44 | 21.02 | 21.38 | 13,499 | -0.20(-0.91%) |
Dec 16, 2009 | 21.88 | 21.88 | 21.58 | 21.58 | 25,425 | +0.02(+0.11%) |
Dec 15, 2009 | 21.43 | 21.55 | 21.41 | 21.55 | 4,893 | -0.22(-1.01%) |
Dec 14, 2009 | 21.74 | 21.77 | 21.60 | 21.77 | 12,022 | +0.18(+0.82%) |
Dec 11, 2009 | 21.77 | 21.81 | 21.40 | 21.59 | 50,511 | -0.01(-0.05%) |
Dec 10, 2009 | 21.75 | 21.83 | 21.59 | 21.61 | 11,862 | -0.15(-0.68%) |
Dec 09, 2009 | 21.75 | 21.75 | 21.30 | 21.75 | 7,740 | -0.01(-0.03%) |
Dec 08, 2009 | 22.00 | 22.00 | 21.63 | 21.76 | 6,890 | -0.52(-2.35%) |
Dec 07, 2009 | 22.32 | 22.41 | 22.10 | 22.28 | 41,665 | -0.03(-0.13%) |
Dec 04, 2009 | 22.66 | 22.76 | 22.22 | 22.31 | 19,148 | -0.31(-1.39%) |
Dec 03, 2009 | 22.85 | 22.87 | 22.59 | 22.63 | 5,129 | -0.17(-0.76%) |
Dec 02, 2009 | 22.62 | 22.89 | 22.57 | 22.80 | 3,173 | +0.23(+1.04%) |
Dec 01, 2009 | 22.31 | 22.66 | 22.31 | 22.57 | 40,571 | +0.59(+2.66%) |
Nov 30, 2009 | 21.97 | 22.02 | 21.73 | 21.98 | 5,501 | -0.20(-0.92%) |
Nov 27, 2009 | 21.55 | 22.23 | 21.55 | 22.18 | 9,787 | -0.62(-2.71%) |
Nov 25, 2009 | 22.81 | 22.81 | 22.63 | 22.80 | 6,390 | +0.07(+0.30%) |
Nov 24, 2009 | 22.47 | 22.73 | 22.47 | 22.73 | 8,258 | +0.14(+0.63%) |
Nov 23, 2009 | 22.58 | 22.74 | 22.45 | 22.59 | 12,088 | +0.25(+1.12%) |
Nov 20, 2009 | 22.29 | 22.40 | 21.33 | 22.34 | 8,223 | -0.34(-1.52%) |
Nov 19, 2009 | 22.70 | 23.09 | 22.59 | 22.69 | 4,859 | -0.49(-2.12%) |
Nov 18, 2009 | 23.17 | 23.19 | 23.00 | 23.18 | 5,918 | -0.07(-0.31%) |
Nov 17, 2009 | 23.14 | 23.27 | 22.94 | 23.25 | 32,038 | -0.04(-0.18%) |
Nov 16, 2009 | 22.95 | 23.45 | 22.95 | 23.29 | 13,655 | +0.65(+2.86%) |
Nov 13, 2009 | 22.59 | 22.72 | 22.44 | 22.64 | 3,944 | +0.27(+1.19%) |
Nov 12, 2009 | 22.79 | 22.84 | 22.38 | 22.38 | 28,213 | -0.37(-1.64%) |
Nov 11, 2009 | 23.45 | 23.45 | 22.69 | 22.75 | 6,846 | +0.06(+0.26%) |
Nov 10, 2009 | 22.71 | 22.78 | 22.44 | 22.69 | 12,362 | -0.17(-0.73%) |
Nov 09, 2009 | 22.69 | 23.49 | 22.63 | 22.86 | 38,259 | +0.61(+2.75%) |
Nov 06, 2009 | 22.18 | 23.28 | 22.12 | 22.25 | 6,645 | +0.03(+0.13%) |
Nov 05, 2009 | 21.97 | 22.25 | 21.87 | 22.22 | 9,859 | +0.44(+2.02%) |
Nov 04, 2009 | 21.62 | 21.78 | 21.61 | 21.78 | 6,664 | +0.55(+2.61%) |
Nov 03, 2009 | 21.11 | 21.30 | 21.04 | 21.23 | 7,807 | -0.17(-0.78%) |
Nov 02, 2009 | 21.38 | 21.73 | 20.75 | 21.39 | 44,010 | +0.35(+1.67%) |
Oct 30, 2009 | 21.82 | 21.82 | 20.94 | 21.04 | 11,771 | -0.95(-4.31%) |
Oct 29, 2009 | 21.66 | 22.13 | 20.97 | 21.99 | 30,622 | +0.67(+3.16%) |
Oct 28, 2009 | 21.83 | 21.83 | 21.19 | 21.31 | 24,749 | -0.83(-3.76%) |
Oct 27, 2009 | 22.30 | 22.31 | 22.02 | 22.15 | 15,101 | -0.31(-1.38%) |
Oct 26, 2009 | 22.82 | 22.82 | 22.23 | 22.46 | 7,533 | -0.54(-2.35%) |
Oct 23, 2009 | 22.92 | 23.00 | 22.57 | 23.00 | 19,868 | -0.28(-1.20%) |
Oct 22, 2009 | 23.22 | 23.48 | 23.16 | 23.27 | 10,367 | +0.07(+0.28%) |
Oct 21, 2009 | 22.98 | 23.41 | 22.98 | 23.21 | 15,803 | +0.08(+0.36%) |
Oct 20, 2009 | 23.03 | 23.17 | 23.03 | 23.13 | 13,594 | -0.16(-0.69%) |
Oct 19, 2009 | 23.24 | 23.49 | 23.11 | 23.29 | 20,118 | +0.17(+0.72%) |
Oct 16, 2009 | 23.19 | 23.27 | 22.93 | 23.12 | 17,486 | -0.21(-0.92%) |
Oct 15, 2009 | 23.10 | 23.38 | 23.08 | 23.33 | 81,059 | +0.38(+1.65%) |
Oct 14, 2009 | 22.84 | 23.09 | 22.78 | 22.96 | 27,984 | +0.52(+2.34%) |
Oct 13, 2009 | 22.99 | 22.99 | 22.34 | 22.43 | 5,107 | -0.09(-0.40%) |
Oct 12, 2009 | 22.57 | 22.65 | 22.43 | 22.52 | 32,534 | +0.23(+1.04%) |
Oct 09, 2009 | 22.34 | 22.81 | 22.17 | 22.29 | 7,252 | -0.10(-0.42%) |
Oct 08, 2009 | 22.16 | 22.76 | 22.13 | 22.38 | 11,152 | +0.42(+1.89%) |
Oct 07, 2009 | 21.88 | 22.09 | 21.82 | 21.97 | 4,890 | +0.04(+0.20%) |
Oct 06, 2009 | 21.64 | 22.01 | 21.64 | 21.92 | 8,063 | +0.48(+2.24%) |
Oct 05, 2009 | 20.94 | 21.47 | 20.94 | 21.44 | 7,460 | +0.27(+1.26%) |
Oct 02, 2009 | 20.99 | 21.18 | 20.98 | 21.18 | 11,711 | -0.22(-1.03%) |