Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.70 | 23.28 | 23.28 | 23.28 | 95,296 | -0.33(-1.38%) |
Dec 30, 2009 | 23.75 | 23.90 | 23.33 | 23.61 | 119,095 | -0.12(-0.52%) |
Dec 29, 2009 | 23.63 | 23.82 | 23.47 | 23.73 | 97,242 | +0.21(+0.90%) |
Dec 28, 2009 | 23.26 | 23.54 | 23.19 | 23.52 | 115,754 | +0.26(+1.10%) |
Dec 24, 2009 | 23.20 | 23.26 | 23.03 | 23.26 | 50,716 | +0.09(+0.38%) |
Dec 23, 2009 | 22.71 | 23.29 | 22.52 | 23.17 | 154,152 | +0.62(+2.74%) |
Dec 22, 2009 | 22.29 | 22.63 | 22.24 | 22.56 | 106,679 | +0.23(+1.03%) |
Dec 21, 2009 | 22.08 | 22.44 | 21.93 | 22.33 | 171,237 | +0.25(+1.12%) |
Dec 18, 2009 | 20.93 | 22.14 | 20.93 | 22.08 | 433,128 | +1.35(+6.51%) |
Dec 17, 2009 | 20.75 | 20.86 | 20.49 | 20.73 | 155,352 | -0.20(-0.97%) |
Dec 16, 2009 | 21.01 | 21.25 | 20.76 | 20.93 | 151,060 | +0.12(+0.59%) |
Dec 15, 2009 | 21.06 | 21.20 | 20.65 | 20.81 | 180,713 | -0.27(-1.30%) |
Dec 14, 2009 | 21.38 | 21.41 | 20.93 | 21.08 | 191,635 | +0.30(+1.44%) |
Dec 11, 2009 | 20.74 | 21.23 | 20.71 | 20.78 | 174,451 | +0.20(+0.98%) |
Dec 10, 2009 | 20.36 | 20.75 | 20.28 | 20.58 | 162,512 | +0.25(+1.21%) |
Dec 09, 2009 | 20.59 | 20.76 | 20.23 | 20.34 | 118,832 | -0.19(-0.94%) |
Dec 08, 2009 | 20.27 | 20.64 | 19.89 | 20.53 | 343,604 | +0.19(+0.95%) |
Dec 07, 2009 | 20.70 | 20.86 | 20.22 | 20.34 | 123,282 | -0.36(-1.75%) |
Dec 04, 2009 | 20.60 | 21.04 | 20.40 | 20.70 | 130,005 | +0.32(+1.56%) |
Dec 03, 2009 | 20.75 | 21.23 | 20.33 | 20.38 | 112,932 | -0.26(-1.28%) |
Dec 02, 2009 | 20.49 | 20.93 | 20.42 | 20.64 | 127,805 | +0.15(+0.73%) |
Dec 01, 2009 | 20.34 | 20.49 | 20.19 | 20.49 | 161,226 | +0.27(+1.35%) |
Nov 30, 2009 | 20.38 | 20.47 | 19.78 | 20.22 | 148,050 | -0.25(-1.21%) |
Nov 27, 2009 | 20.25 | 20.76 | 19.99 | 20.47 | 90,991 | -0.33(-1.61%) |
Nov 25, 2009 | 20.94 | 20.94 | 20.74 | 20.80 | 104,291 | -0.12(-0.59%) |
Nov 24, 2009 | 20.80 | 20.94 | 20.60 | 20.93 | 161,687 | +0.12(+0.59%) |
Nov 23, 2009 | 20.54 | 21.16 | 20.54 | 20.80 | 144,804 | +0.42(+2.08%) |
Nov 20, 2009 | 20.37 | 20.56 | 19.96 | 20.38 | 158,212 | -0.05(-0.26%) |
Nov 19, 2009 | 20.90 | 20.90 | 20.18 | 20.43 | 167,910 | -0.66(-3.13%) |
Nov 18, 2009 | 21.17 | 21.23 | 20.77 | 21.09 | 106,078 | -0.08(-0.38%) |
Nov 17, 2009 | 21.31 | 21.37 | 20.98 | 21.17 | 174,321 | -0.16(-0.74%) |
Nov 16, 2009 | 21.06 | 21.48 | 20.99 | 21.33 | 206,085 | +0.32(+1.51%) |
Nov 13, 2009 | 20.82 | 21.14 | 20.68 | 21.01 | 137,708 | -0.06(-0.29%) |
Nov 12, 2009 | 21.45 | 21.50 | 20.86 | 21.08 | 326,502 | -0.47(-2.17%) |
Nov 11, 2009 | 21.97 | 22.01 | 21.13 | 21.54 | 169,596 | -0.19(-0.85%) |
Nov 10, 2009 | 21.69 | 22.00 | 21.52 | 21.73 | 298,782 | +0.07(+0.33%) |
Nov 09, 2009 | 21.68 | 21.70 | 21.45 | 21.66 | 154,318 | +0.28(+1.32%) |
Nov 06, 2009 | 20.94 | 21.70 | 20.94 | 21.38 | 267,188 | +0.33(+1.55%) |
Nov 05, 2009 | 20.93 | 21.21 | 20.71 | 21.05 | 259,137 | +0.33(+1.62%) |
Nov 04, 2009 | 20.74 | 21.37 | 20.56 | 20.71 | 341,722 | +0.16(+0.77%) |
Nov 03, 2009 | 20.14 | 20.62 | 20.14 | 20.56 | 299,324 | +0.22(+1.08%) |
Nov 02, 2009 | 19.97 | 20.46 | 19.53 | 20.34 | 296,554 | +0.43(+2.17%) |
Oct 30, 2009 | 20.33 | 20.39 | 19.46 | 19.90 | 216,950 | -0.45(-2.21%) |
Oct 29, 2009 | 19.58 | 20.56 | 19.58 | 20.35 | 494,644 | +1.31(+6.90%) |
Oct 28, 2009 | 19.40 | 19.63 | 18.77 | 19.04 | 183,025 | -0.48(-2.44%) |
Oct 27, 2009 | 19.83 | 19.93 | 19.43 | 19.52 | 153,641 | -0.22(-1.12%) |
Oct 26, 2009 | 20.11 | 20.61 | 19.40 | 19.74 | 278,766 | -0.42(-2.10%) |
Oct 23, 2009 | 19.91 | 20.21 | 19.67 | 20.16 | 229,320 | -0.03(-0.13%) |
Oct 22, 2009 | 19.99 | 20.30 | 19.47 | 20.19 | 114,200 | +0.33(+1.64%) |
Oct 21, 2009 | 20.22 | 20.67 | 19.80 | 19.86 | 151,293 | -0.46(-2.26%) |
Oct 20, 2009 | 19.96 | 20.46 | 19.96 | 20.32 | 130,943 | -0.11(-0.56%) |
Oct 19, 2009 | 20.41 | 20.64 | 20.11 | 20.43 | 108,461 | +0.04(+0.17%) |
Oct 16, 2009 | 20.62 | 20.62 | 20.04 | 20.40 | 156,130 | -0.29(-1.41%) |
Oct 15, 2009 | 20.36 | 20.78 | 20.28 | 20.69 | 247,113 | +0.19(+0.90%) |
Oct 14, 2009 | 20.19 | 20.63 | 20.15 | 20.50 | 180,415 | +0.54(+2.69%) |
Oct 13, 2009 | 20.24 | 20.34 | 19.82 | 19.97 | 106,164 | -0.29(-1.44%) |
Oct 12, 2009 | 20.03 | 20.34 | 19.74 | 20.26 | 159,526 | +0.52(+2.63%) |
Oct 09, 2009 | 19.57 | 19.82 | 19.52 | 19.74 | 130,561 | +0.30(+1.54%) |
Oct 08, 2009 | 19.29 | 19.67 | 19.12 | 19.44 | 192,462 | +0.32(+1.66%) |
Oct 07, 2009 | 19.44 | 19.59 | 19.06 | 19.12 | 120,327 | -0.33(-1.68%) |
Oct 06, 2009 | 19.11 | 19.55 | 19.11 | 19.45 | 85,326 | +0.46(+2.41%) |
Oct 05, 2009 | 18.99 | 19.25 | 18.74 | 18.99 | 143,512 | +0.12(+0.65%) |
Oct 02, 2009 | 19.14 | 19.19 | 18.45 | 18.86 | 213,728 | -0.52(-2.68%) |