Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 20.30 | 20.30 | 20.30 | 0 | -0.05(-0.25%) | |
Dec 30, 2009 | 20.09 | 20.40 | 20.08 | 20.35 | 1,347,525 | +0.55(+2.78%) |
Dec 29, 2009 | 20.00 | 20.16 | 19.75 | 19.80 | 87,121 | +0.51(+2.64%) |
Dec 28, 2009 | 19.60 | 19.73 | 19.26 | 19.29 | 296,242 | -0.22(-1.13%) |
Dec 24, 2009 | 19.33 | 19.55 | 19.33 | 19.51 | 39,524 | +0.14(+0.72%) |
Dec 23, 2009 | 19.23 | 19.41 | 19.08 | 19.37 | 131,624 | +0.02(+0.10%) |
Dec 22, 2009 | 19.11 | 19.39 | 19.00 | 19.35 | 187,089 | +0.13(+0.68%) |
Dec 21, 2009 | 19.46 | 19.52 | 19.21 | 19.22 | 115,057 | -0.53(-2.68%) |
Dec 18, 2009 | 19.93 | 19.93 | 19.45 | 19.75 | 104,022 | -0.30(-1.50%) |
Dec 17, 2009 | 20.46 | 20.46 | 20.03 | 20.05 | 141,015 | -0.69(-3.33%) |
Dec 16, 2009 | 21.03 | 21.19 | 20.73 | 20.74 | 99,324 | -0.19(-0.91%) |
Dec 15, 2009 | 20.45 | 21.03 | 20.34 | 20.93 | 62,295 | -0.09(-0.43%) |
Dec 14, 2009 | 21.25 | 21.25 | 20.80 | 21.02 | 50,851 | -0.29(-1.36%) |
Dec 11, 2009 | 21.47 | 21.55 | 21.20 | 21.31 | 56,496 | +0.28(+1.33%) |
Dec 10, 2009 | 20.77 | 21.10 | 20.39 | 21.03 | 110,367 | -0.77(-3.53%) |
Dec 09, 2009 | 22.10 | 22.10 | 21.55 | 21.80 | 69,882 | -0.34(-1.54%) |
Dec 08, 2009 | 22.55 | 22.55 | 22.09 | 22.14 | 97,450 | -1.09(-4.69%) |
Dec 07, 2009 | 23.02 | 23.50 | 23.02 | 23.23 | 133,541 | -0.20(-0.85%) |
Dec 04, 2009 | 23.50 | 23.70 | 23.22 | 23.43 | 459,733 | +0.03(+0.13%) |
Dec 03, 2009 | 23.85 | 23.85 | 23.40 | 23.40 | 794,842 | -0.32(-1.35%) |
Dec 02, 2009 | 24.05 | 24.05 | 23.65 | 23.72 | 101,207 | +0.11(+0.47%) |
Dec 01, 2009 | 23.60 | 23.75 | 23.51 | 23.61 | 153,706 | +0.21(+0.90%) |
Nov 30, 2009 | 23.26 | 23.51 | 23.15 | 23.40 | 59,469 | -0.02(-0.09%) |
Nov 27, 2009 | 23.40 | 23.75 | 23.22 | 23.42 | 35,241 | -0.96(-3.94%) |
Nov 25, 2009 | 24.15 | 24.39 | 23.95 | 24.38 | 38,980 | +0.28(+1.16%) |
Nov 24, 2009 | 24.64 | 24.65 | 24.04 | 24.10 | 193,106 | -0.59(-2.39%) |
Nov 23, 2009 | 24.56 | 25.00 | 24.55 | 24.69 | 43,244 | +0.68(+2.83%) |
Nov 20, 2009 | 23.90 | 24.10 | 23.80 | 24.01 | 54,950 | -0.24(-0.99%) |
Nov 19, 2009 | 24.39 | 24.39 | 23.95 | 24.25 | 59,968 | -0.67(-2.69%) |
Nov 18, 2009 | 25.18 | 25.19 | 24.85 | 24.92 | 41,029 | +0.32(+1.30%) |
Nov 17, 2009 | 24.80 | 24.86 | 24.45 | 24.60 | 47,891 | -0.60(-2.38%) |
Nov 16, 2009 | 25.03 | 25.45 | 25.00 | 25.20 | 41,351 | +0.58(+2.36%) |
Nov 13, 2009 | 24.46 | 24.90 | 24.38 | 24.62 | 60,060 | -0.03(-0.12%) |
Nov 12, 2009 | 25.20 | 25.20 | 24.64 | 24.65 | 86,959 | -0.95(-3.71%) |
Nov 11, 2009 | 25.75 | 25.89 | 25.60 | 25.60 | 41,399 | -0.14(-0.54%) |
Nov 10, 2009 | 25.70 | 25.85 | 25.55 | 25.74 | 24,779 | -0.26(-1.00%) |
Nov 09, 2009 | 25.70 | 26.00 | 25.70 | 26.00 | 56,642 | +0.95(+3.79%) |
Nov 06, 2009 | 24.75 | 25.21 | 24.75 | 25.05 | 72,813 | +0.07(+0.28%) |
Nov 05, 2009 | 24.62 | 25.00 | 24.00 | 24.98 | 58,700 | +1.23(+5.18%) |
Nov 04, 2009 | 23.78 | 24.25 | 23.75 | 23.75 | 31,308 | +0.45(+1.93%) |
Nov 03, 2009 | 23.00 | 23.45 | 22.96 | 23.30 | 71,348 | -0.17(-0.72%) |
Nov 02, 2009 | 23.45 | 23.90 | 23.01 | 23.47 | 32,329 | -0.13(-0.55%) |
Oct 30, 2009 | 24.10 | 24.23 | 23.45 | 23.60 | 29,657 | -0.65(-2.68%) |
Oct 29, 2009 | 23.85 | 24.37 | 23.80 | 24.25 | 77,273 | +1.45(+6.36%) |
Oct 28, 2009 | 23.49 | 23.69 | 22.75 | 22.80 | 48,639 | -0.67(-2.85%) |
Oct 27, 2009 | 23.70 | 23.88 | 23.05 | 23.47 | 214,526 | +1.49(+6.78%) |
Oct 26, 2009 | 22.65 | 22.66 | 21.95 | 21.98 | 137,607 | -0.72(-3.17%) |
Oct 23, 2009 | 22.90 | 22.90 | 22.63 | 22.70 | 42,872 | -0.25(-1.09%) |
Oct 22, 2009 | 22.65 | 23.05 | 22.60 | 22.95 | 34,899 | +0.59(+2.64%) |
Oct 21, 2009 | 22.60 | 23.01 | 22.35 | 22.36 | 58,264 | +0.12(+0.54%) |
Oct 20, 2009 | 22.50 | 22.50 | 22.04 | 22.24 | 29,814 | -0.30(-1.33%) |
Oct 19, 2009 | 22.50 | 22.69 | 22.40 | 22.54 | 197,371 | -0.11(-0.49%) |
Oct 16, 2009 | 22.50 | 22.71 | 22.45 | 22.65 | 67,046 | +0.30(+1.34%) |
Oct 15, 2009 | 22.31 | 22.43 | 22.16 | 22.35 | 69,880 | +0.21(+0.95%) |
Oct 14, 2009 | 21.65 | 22.20 | 21.46 | 22.14 | 69,710 | +0.89(+4.19%) |
Oct 13, 2009 | 21.15 | 21.30 | 21.05 | 21.25 | 621,245 | +0.35(+1.67%) |
Oct 12, 2009 | 21.16 | 21.20 | 20.80 | 20.90 | 909,754 | -0.79(-3.64%) |
Oct 09, 2009 | 21.84 | 21.87 | 21.35 | 21.69 | 119,066 | -1.31(-5.70%) |
Oct 08, 2009 | 22.80 | 23.16 | 22.80 | 23.00 | 29,894 | +0.00(+0.00%) |
Oct 07, 2009 | 22.85 | 23.28 | 22.85 | 23.00 | 39,439 | +0.35(+1.55%) |
Oct 06, 2009 | 22.70 | 22.99 | 22.60 | 22.65 | 54,077 | +0.12(+0.53%) |
Oct 05, 2009 | 22.56 | 22.75 | 22.35 | 22.53 | 94,773 | -0.13(-0.57%) |
Oct 02, 2009 | 22.51 | 22.90 | 22.37 | 22.66 | 80,281 | -0.04(-0.18%) |