Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.41 | 23.08 | 23.08 | 23.08 | 235,534 | -0.34(-1.44%) |
Dec 30, 2009 | 23.02 | 23.41 | 22.99 | 23.41 | 188,373 | +0.22(+0.96%) |
Dec 29, 2009 | 23.15 | 23.27 | 22.89 | 23.19 | 221,512 | +0.04(+0.19%) |
Dec 28, 2009 | 23.37 | 23.48 | 22.92 | 23.15 | 188,093 | -0.25(-1.06%) |
Dec 24, 2009 | 23.13 | 23.47 | 23.13 | 23.39 | 77,385 | +0.28(+1.19%) |
Dec 23, 2009 | 22.76 | 23.15 | 22.66 | 23.12 | 309,264 | +0.27(+1.17%) |
Dec 22, 2009 | 22.68 | 23.07 | 22.64 | 22.85 | 350,022 | +0.19(+0.82%) |
Dec 21, 2009 | 22.20 | 22.70 | 22.20 | 22.67 | 274,259 | +0.70(+3.19%) |
Dec 18, 2009 | 22.34 | 22.46 | 21.92 | 21.96 | 856,384 | -0.21(-0.96%) |
Dec 17, 2009 | 22.20 | 22.62 | 22.08 | 22.18 | 363,624 | -0.14(-0.64%) |
Dec 16, 2009 | 22.69 | 22.98 | 22.20 | 22.32 | 341,395 | -0.25(-1.10%) |
Dec 15, 2009 | 22.76 | 23.09 | 22.50 | 22.57 | 302,959 | -0.32(-1.40%) |
Dec 14, 2009 | 22.63 | 23.03 | 22.35 | 22.89 | 311,587 | +0.37(+1.66%) |
Dec 11, 2009 | 22.54 | 22.69 | 22.28 | 22.52 | 286,784 | +0.07(+0.32%) |
Dec 10, 2009 | 22.34 | 22.57 | 22.20 | 22.44 | 397,865 | +0.14(+0.64%) |
Dec 09, 2009 | 22.27 | 22.41 | 21.93 | 22.30 | 469,743 | -0.20(-0.91%) |
Dec 08, 2009 | 22.23 | 22.59 | 21.85 | 22.51 | 453,784 | -0.01(-0.04%) |
Dec 07, 2009 | 22.60 | 22.67 | 22.32 | 22.52 | 265,674 | -0.09(-0.39%) |
Dec 04, 2009 | 22.22 | 23.00 | 22.20 | 22.60 | 520,590 | +0.80(+3.67%) |
Dec 03, 2009 | 21.89 | 22.19 | 21.72 | 21.81 | 431,463 | -0.04(-0.16%) |
Dec 02, 2009 | 21.21 | 21.89 | 21.20 | 21.84 | 539,921 | +0.73(+3.45%) |
Dec 01, 2009 | 20.69 | 21.29 | 20.60 | 21.11 | 1,034,607 | +0.55(+2.68%) |
Nov 30, 2009 | 21.49 | 21.52 | 20.45 | 20.56 | 1,870,042 | -0.98(-4.54%) |
Nov 27, 2009 | 21.89 | 22.16 | 21.54 | 21.54 | 248,824 | -0.64(-2.88%) |
Nov 25, 2009 | 22.25 | 22.40 | 22.12 | 22.18 | 210,856 | -0.11(-0.48%) |
Nov 24, 2009 | 22.40 | 22.52 | 22.12 | 22.28 | 310,776 | -0.15(-0.67%) |
Nov 23, 2009 | 22.41 | 22.85 | 22.17 | 22.44 | 297,871 | +0.39(+1.77%) |
Nov 20, 2009 | 22.33 | 22.55 | 21.85 | 22.04 | 344,323 | -0.42(-1.86%) |
Nov 19, 2009 | 23.25 | 23.46 | 22.33 | 22.46 | 381,003 | -1.19(-5.03%) |
Nov 18, 2009 | 24.15 | 24.19 | 23.49 | 23.65 | 244,690 | -0.53(-2.20%) |
Nov 17, 2009 | 23.92 | 24.23 | 23.54 | 24.19 | 537,479 | +0.18(+0.74%) |
Nov 16, 2009 | 23.55 | 24.19 | 23.39 | 24.01 | 423,368 | +0.62(+2.66%) |
Nov 13, 2009 | 23.01 | 23.52 | 22.84 | 23.39 | 360,653 | +0.28(+1.19%) |
Nov 12, 2009 | 22.94 | 23.37 | 22.92 | 23.11 | 609,209 | +0.07(+0.31%) |
Nov 11, 2009 | 22.95 | 23.22 | 22.68 | 23.04 | 496,919 | +0.26(+1.13%) |
Nov 10, 2009 | 22.93 | 23.12 | 22.48 | 22.78 | 436,754 | -0.31(-1.35%) |
Nov 09, 2009 | 22.92 | 23.28 | 22.88 | 23.09 | 520,351 | +0.34(+1.48%) |
Nov 06, 2009 | 22.77 | 23.41 | 22.62 | 22.76 | 639,939 | -0.34(-1.46%) |
Nov 05, 2009 | 21.78 | 23.09 | 21.78 | 23.09 | 724,584 | +1.50(+6.95%) |
Nov 04, 2009 | 22.06 | 22.20 | 21.53 | 21.59 | 515,859 | -0.37(-1.70%) |
Nov 03, 2009 | 21.33 | 22.12 | 21.13 | 21.96 | 692,499 | +0.32(+1.48%) |
Nov 02, 2009 | 21.78 | 22.06 | 21.30 | 21.65 | 1,059,789 | +0.23(+1.08%) |
Oct 30, 2009 | 21.84 | 21.85 | 21.33 | 21.41 | 855,038 | -0.52(-2.35%) |
Oct 29, 2009 | 21.65 | 22.10 | 21.63 | 21.93 | 661,699 | +0.44(+2.02%) |
Oct 28, 2009 | 21.98 | 22.52 | 21.30 | 21.49 | 984,058 | -0.60(-2.69%) |
Oct 27, 2009 | 22.44 | 22.85 | 21.76 | 22.09 | 652,886 | -0.36(-1.58%) |
Oct 26, 2009 | 22.74 | 23.92 | 22.30 | 22.44 | 663,703 | -0.14(-0.63%) |
Oct 23, 2009 | 22.66 | 22.75 | 22.41 | 22.59 | 500,254 | -0.43(-1.85%) |
Oct 22, 2009 | 22.87 | 23.15 | 22.48 | 23.01 | 359,937 | +0.06(+0.27%) |
Oct 21, 2009 | 23.33 | 23.89 | 22.93 | 22.95 | 745,415 | -0.38(-1.64%) |
Oct 20, 2009 | 23.22 | 23.47 | 23.20 | 23.33 | 464,781 | +0.02(+0.08%) |
Oct 19, 2009 | 23.39 | 23.98 | 23.30 | 23.32 | 447,916 | -0.11(-0.46%) |
Oct 16, 2009 | 23.76 | 23.76 | 22.98 | 23.42 | 293,543 | -0.47(-1.97%) |
Oct 15, 2009 | 23.88 | 24.02 | 23.62 | 23.89 | 154,342 | -0.24(-0.99%) |
Oct 14, 2009 | 23.99 | 24.29 | 23.81 | 24.13 | 233,357 | +0.51(+2.14%) |
Oct 13, 2009 | 24.01 | 24.11 | 23.41 | 23.63 | 350,304 | -0.53(-2.21%) |
Oct 12, 2009 | 24.75 | 24.90 | 24.04 | 24.16 | 437,451 | +0.05(+0.22%) |
Oct 09, 2009 | 23.96 | 24.21 | 23.74 | 24.11 | 378,183 | +0.15(+0.63%) |
Oct 08, 2009 | 24.34 | 24.53 | 23.83 | 23.95 | 523,767 | -0.18(-0.74%) |
Oct 07, 2009 | 24.07 | 24.61 | 23.95 | 24.13 | 348,403 | +0.06(+0.26%) |
Oct 06, 2009 | 24.19 | 24.22 | 23.60 | 24.07 | 400,796 | +0.15(+0.63%) |
Oct 05, 2009 | 23.95 | 24.18 | 22.89 | 23.92 | 851,990 | +1.92(+8.72%) |
Oct 02, 2009 | 22.60 | 23.19 | 21.96 | 22.00 | 634,608 | -0.68(-3.01%) |