Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.89 | 23.89 | 23.89 | 0 | -0.08(-0.33%) | |
Dec 30, 2009 | 23.85 | 24.09 | 23.80 | 23.97 | 11,151 | -0.15(-0.62%) |
Dec 29, 2009 | 24.22 | 24.26 | 23.90 | 24.12 | 33,025 | -0.13(-0.54%) |
Dec 28, 2009 | 24.21 | 24.36 | 24.10 | 24.25 | 15,207 | +0.24(+1.00%) |
Dec 24, 2009 | 23.95 | 24.15 | 23.95 | 24.01 | 9,912 | +0.06(+0.25%) |
Dec 23, 2009 | 23.90 | 24.15 | 23.85 | 23.95 | 19,425 | +0.05(+0.21%) |
Dec 22, 2009 | 23.91 | 23.92 | 23.70 | 23.90 | 16,289 | +0.14(+0.59%) |
Dec 21, 2009 | 23.62 | 23.95 | 23.62 | 23.76 | 37,712 | +0.36(+1.54%) |
Dec 18, 2009 | 23.59 | 23.67 | 23.25 | 23.40 | 21,648 | -0.20(-0.85%) |
Dec 17, 2009 | 23.65 | 23.66 | 23.35 | 23.60 | 49,635 | -0.25(-1.05%) |
Dec 16, 2009 | 23.89 | 24.05 | 23.85 | 23.85 | 27,199 | +0.25(+1.06%) |
Dec 15, 2009 | 23.64 | 23.77 | 23.60 | 23.60 | 14,608 | -0.35(-1.46%) |
Dec 14, 2009 | 23.97 | 24.05 | 23.76 | 23.95 | 42,429 | +0.10(+0.42%) |
Dec 11, 2009 | 23.67 | 23.85 | 23.63 | 23.85 | 34,916 | +0.40(+1.71%) |
Dec 10, 2009 | 23.48 | 23.50 | 23.24 | 23.45 | 41,123 | +0.15(+0.64%) |
Dec 09, 2009 | 23.24 | 23.62 | 23.20 | 23.30 | 27,615 | +0.15(+0.65%) |
Dec 08, 2009 | 23.40 | 23.41 | 23.05 | 23.15 | 20,193 | -1.15(-4.73%) |
Dec 07, 2009 | 24.02 | 24.40 | 24.02 | 24.30 | 12,913 | +0.25(+1.04%) |
Dec 04, 2009 | 24.48 | 24.53 | 23.95 | 24.05 | 12,562 | +0.05(+0.21%) |
Dec 03, 2009 | 24.35 | 24.50 | 24.00 | 24.00 | 21,236 | -0.20(-0.83%) |
Dec 02, 2009 | 24.01 | 24.39 | 24.01 | 24.20 | 27,649 | +0.30(+1.26%) |
Dec 01, 2009 | 23.85 | 24.10 | 23.61 | 23.90 | 19,709 | +0.70(+3.02%) |
Nov 30, 2009 | 23.22 | 23.58 | 23.05 | 23.20 | 30,285 | -0.20(-0.85%) |
Nov 27, 2009 | 22.99 | 23.48 | 22.99 | 23.40 | 15,268 | -0.85(-3.51%) |
Nov 25, 2009 | 23.95 | 24.25 | 23.78 | 24.25 | 8,687 | +0.37(+1.55%) |
Nov 24, 2009 | 23.78 | 23.95 | 23.62 | 23.88 | 48,245 | +0.22(+0.93%) |
Nov 23, 2009 | 23.87 | 23.90 | 23.65 | 23.66 | 23,709 | +0.42(+1.81%) |
Nov 20, 2009 | 23.20 | 23.35 | 23.20 | 23.24 | 29,287 | +0.06(+0.26%) |
Nov 19, 2009 | 23.48 | 23.48 | 23.05 | 23.18 | 17,714 | -0.38(-1.61%) |
Nov 18, 2009 | 23.58 | 23.65 | 23.43 | 23.56 | 20,740 | -0.09(-0.38%) |
Nov 17, 2009 | 23.47 | 23.65 | 23.33 | 23.65 | 16,791 | -0.31(-1.29%) |
Nov 16, 2009 | 23.70 | 24.02 | 23.65 | 23.96 | 13,399 | +0.48(+2.04%) |
Nov 13, 2009 | 23.13 | 23.56 | 23.13 | 23.48 | 18,421 | +0.19(+0.82%) |
Nov 12, 2009 | 23.58 | 23.73 | 23.29 | 23.29 | 56,751 | -0.06(-0.26%) |
Nov 11, 2009 | 23.62 | 23.77 | 23.30 | 23.35 | 49,739 | -0.05(-0.21%) |
Nov 10, 2009 | 23.24 | 23.41 | 23.15 | 23.40 | 29,988 | -0.10(-0.43%) |
Nov 09, 2009 | 23.31 | 23.65 | 23.31 | 23.50 | 39,613 | +0.60(+2.62%) |
Nov 06, 2009 | 22.71 | 23.00 | 22.70 | 22.90 | 24,223 | -0.02(-0.09%) |
Nov 05, 2009 | 22.83 | 22.98 | 22.70 | 22.92 | 45,088 | +0.37(+1.64%) |
Nov 04, 2009 | 22.36 | 22.75 | 22.32 | 22.55 | 19,677 | +0.65(+2.97%) |
Nov 03, 2009 | 21.60 | 21.94 | 21.60 | 21.90 | 39,390 | +0.10(+0.46%) |
Nov 02, 2009 | 21.77 | 22.32 | 21.67 | 21.80 | 18,951 | +0.10(+0.46%) |
Oct 30, 2009 | 22.30 | 22.40 | 21.50 | 21.70 | 8,882 | -0.95(-4.19%) |
Oct 29, 2009 | 22.53 | 22.81 | 22.44 | 22.65 | 26,761 | +0.50(+2.26%) |
Oct 28, 2009 | 22.37 | 22.37 | 21.92 | 22.15 | 20,720 | -0.46(-2.03%) |
Oct 27, 2009 | 22.69 | 22.81 | 22.50 | 22.61 | 14,516 | -0.09(-0.40%) |
Oct 26, 2009 | 23.33 | 23.55 | 22.55 | 22.70 | 26,537 | -0.35(-1.52%) |
Oct 23, 2009 | 23.30 | 23.30 | 23.02 | 23.05 | 30,618 | -0.45(-1.91%) |
Oct 22, 2009 | 23.22 | 23.50 | 23.11 | 23.50 | 16,854 | -0.13(-0.55%) |
Oct 21, 2009 | 23.65 | 24.01 | 23.60 | 23.63 | 79,960 | +0.03(+0.13%) |
Oct 20, 2009 | 23.50 | 23.66 | 23.50 | 23.60 | 17,002 | -0.25(-1.05%) |
Oct 19, 2009 | 23.76 | 24.02 | 23.71 | 23.85 | 33,097 | +0.65(+2.80%) |
Oct 16, 2009 | 23.26 | 23.30 | 23.14 | 23.20 | 32,086 | -0.45(-1.90%) |
Oct 15, 2009 | 23.34 | 23.65 | 23.34 | 23.65 | 11,774 | +0.05(+0.21%) |
Oct 14, 2009 | 23.50 | 23.74 | 23.40 | 23.60 | 8,948 | +0.90(+3.96%) |
Oct 13, 2009 | 22.87 | 22.88 | 22.60 | 22.70 | 74,263 | -0.25(-1.09%) |
Oct 12, 2009 | 23.14 | 23.20 | 22.90 | 22.95 | 19,331 | +0.12(+0.53%) |
Oct 09, 2009 | 22.87 | 22.95 | 22.75 | 22.83 | 16,456 | -0.19(-0.83%) |
Oct 08, 2009 | 22.74 | 23.12 | 22.74 | 23.02 | 30,908 | +0.56(+2.49%) |
Oct 07, 2009 | 22.25 | 22.53 | 22.25 | 22.46 | 8,070 | +0.17(+0.76%) |
Oct 06, 2009 | 22.02 | 22.55 | 22.02 | 22.29 | 17,519 | +0.37(+1.69%) |
Oct 05, 2009 | 21.65 | 21.92 | 21.65 | 21.92 | 81,393 | +0.27(+1.25%) |
Oct 02, 2009 | 21.50 | 21.66 | 21.46 | 21.65 | 27,212 | -0.30(-1.37%) |