Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.39 | 23.52 | 23.52 | 23.52 | 26,619 | +0.18(+0.78%) |
Dec 30, 2009 | 22.17 | 23.34 | 22.07 | 23.34 | 50,090 | +0.97(+4.32%) |
Dec 29, 2009 | 21.90 | 22.52 | 21.90 | 22.37 | 27,788 | +0.50(+2.31%) |
Dec 28, 2009 | 21.65 | 22.25 | 21.47 | 21.87 | 52,415 | +0.17(+0.80%) |
Dec 24, 2009 | 21.49 | 21.98 | 21.43 | 21.69 | 8,910 | +0.26(+1.23%) |
Dec 23, 2009 | 21.06 | 21.51 | 20.83 | 21.43 | 16,903 | +0.45(+2.17%) |
Dec 22, 2009 | 20.61 | 21.28 | 20.31 | 20.98 | 19,503 | +0.16(+0.75%) |
Dec 21, 2009 | 20.31 | 21.09 | 20.31 | 20.82 | 27,088 | +0.30(+1.45%) |
Dec 18, 2009 | 20.50 | 20.82 | 20.12 | 20.52 | 53,590 | +0.28(+1.39%) |
Dec 17, 2009 | 20.67 | 20.79 | 19.89 | 20.24 | 38,273 | -0.59(-2.86%) |
Dec 16, 2009 | 21.07 | 21.49 | 20.83 | 20.84 | 24,751 | -0.22(-1.06%) |
Dec 15, 2009 | 21.29 | 21.36 | 20.83 | 21.06 | 31,367 | -0.25(-1.16%) |
Dec 14, 2009 | 21.55 | 21.96 | 21.10 | 21.31 | 20,772 | -0.58(-2.64%) |
Dec 11, 2009 | 22.07 | 22.30 | 21.72 | 21.88 | 8,539 | -0.15(-0.68%) |
Dec 10, 2009 | 22.12 | 22.79 | 21.57 | 22.03 | 11,977 | -0.06(-0.26%) |
Dec 09, 2009 | 21.80 | 22.31 | 21.80 | 22.09 | 6,775 | +0.37(+1.71%) |
Dec 08, 2009 | 21.56 | 22.17 | 21.33 | 21.72 | 9,368 | +0.07(+0.34%) |
Dec 07, 2009 | 21.41 | 21.87 | 21.41 | 21.65 | 12,529 | +0.29(+1.35%) |
Dec 04, 2009 | 21.22 | 21.45 | 20.76 | 21.36 | 21,209 | +0.50(+2.42%) |
Dec 03, 2009 | 21.41 | 21.41 | 20.49 | 20.85 | 41,727 | -0.52(-2.44%) |
Dec 02, 2009 | 21.22 | 21.79 | 21.17 | 21.37 | 10,417 | +0.15(+0.70%) |
Dec 01, 2009 | 21.65 | 22.27 | 21.22 | 21.22 | 17,515 | -0.27(-1.27%) |
Nov 30, 2009 | 21.32 | 21.97 | 21.00 | 21.50 | 53,446 | +0.31(+1.48%) |
Nov 27, 2009 | 21.07 | 22.33 | 21.07 | 21.18 | 8,059 | -0.03(-0.16%) |
Nov 25, 2009 | 21.75 | 22.60 | 21.22 | 21.22 | 14,745 | -0.45(-2.10%) |
Nov 24, 2009 | 21.74 | 22.27 | 21.61 | 21.67 | 6,891 | -0.48(-2.16%) |
Nov 23, 2009 | 22.19 | 22.23 | 21.93 | 22.15 | 6,081 | +0.22(+1.02%) |
Nov 20, 2009 | 21.36 | 22.17 | 21.07 | 21.93 | 26,654 | +0.45(+2.08%) |
Nov 19, 2009 | 22.22 | 22.22 | 21.48 | 21.48 | 15,062 | -0.86(-3.85%) |
Nov 18, 2009 | 23.24 | 23.24 | 22.30 | 22.34 | 5,632 | -0.81(-3.50%) |
Nov 17, 2009 | 22.32 | 23.17 | 22.12 | 23.15 | 9,261 | +0.59(+2.60%) |
Nov 16, 2009 | 21.85 | 22.67 | 21.85 | 22.56 | 9,437 | +0.66(+3.02%) |
Nov 13, 2009 | 22.16 | 22.22 | 21.49 | 21.90 | 15,797 | +0.14(+0.65%) |
Nov 12, 2009 | 22.85 | 23.30 | 21.65 | 21.76 | 21,783 | -1.24(-5.39%) |
Nov 11, 2009 | 23.12 | 23.61 | 22.86 | 23.00 | 35,472 | -0.13(-0.57%) |
Nov 10, 2009 | 23.20 | 23.59 | 23.11 | 23.13 | 3,648 | -0.21(-0.92%) |
Nov 09, 2009 | 23.19 | 23.35 | 22.93 | 23.35 | 8,368 | +0.30(+1.29%) |
Nov 06, 2009 | 22.82 | 23.11 | 22.80 | 23.05 | 2,435 | +0.02(+0.07%) |
Nov 05, 2009 | 23.09 | 23.10 | 22.81 | 23.03 | 4,929 | +0.15(+0.65%) |
Nov 04, 2009 | 23.57 | 23.58 | 22.79 | 22.88 | 17,678 | -0.60(-2.57%) |
Nov 03, 2009 | 23.57 | 23.62 | 23.27 | 23.49 | 29,094 | -0.27(-1.15%) |
Nov 02, 2009 | 24.13 | 24.13 | 23.66 | 23.76 | 24,322 | -0.27(-1.14%) |
Oct 30, 2009 | 23.97 | 24.03 | 23.86 | 24.03 | 11,281 | +0.04(+0.17%) |
Oct 29, 2009 | 24.15 | 24.30 | 23.79 | 23.99 | 12,266 | +0.02(+0.10%) |
Oct 28, 2009 | 23.90 | 24.38 | 23.84 | 23.97 | 7,541 | -0.13(-0.55%) |
Oct 27, 2009 | 23.98 | 24.37 | 23.93 | 24.10 | 6,627 | +0.21(+0.90%) |
Oct 26, 2009 | 23.63 | 24.27 | 23.45 | 23.88 | 17,032 | +0.38(+1.62%) |
Oct 23, 2009 | 23.97 | 24.23 | 23.50 | 23.50 | 13,269 | -0.45(-1.86%) |
Oct 22, 2009 | 24.18 | 24.18 | 23.16 | 23.95 | 7,984 | -0.24(-0.99%) |
Oct 21, 2009 | 24.03 | 24.58 | 23.49 | 24.19 | 11,169 | +0.00(+0.00%) |
Oct 20, 2009 | 24.03 | 24.78 | 23.23 | 24.19 | 20,164 | +0.05(+0.21%) |
Oct 19, 2009 | 24.07 | 24.36 | 23.80 | 24.14 | 4,772 | +0.05(+0.21%) |
Oct 16, 2009 | 24.00 | 24.57 | 23.97 | 24.09 | 21,677 | -0.07(-0.31%) |
Oct 15, 2009 | 24.43 | 24.43 | 23.55 | 24.17 | 24,959 | -0.44(-1.78%) |
Oct 14, 2009 | 24.38 | 24.72 | 23.84 | 24.60 | 21,702 | +0.31(+1.29%) |
Oct 13, 2009 | 24.09 | 24.52 | 23.93 | 24.29 | 12,805 | +0.13(+0.55%) |
Oct 12, 2009 | 24.95 | 24.96 | 24.07 | 24.16 | 4,142 | -0.59(-2.37%) |
Oct 09, 2009 | 23.50 | 24.75 | 23.50 | 24.74 | 6,974 | +0.83(+3.46%) |
Oct 08, 2009 | 24.53 | 24.72 | 23.91 | 23.92 | 33,475 | -0.34(-1.40%) |
Oct 07, 2009 | 23.97 | 24.79 | 23.55 | 24.26 | 44,710 | +0.25(+1.03%) |
Oct 06, 2009 | 23.97 | 24.79 | 23.47 | 24.01 | 16,180 | +0.27(+1.15%) |
Oct 05, 2009 | 22.78 | 23.93 | 22.78 | 23.74 | 61,661 | +0.72(+3.12%) |
Oct 02, 2009 | 23.64 | 23.81 | 22.89 | 23.02 | 14,390 | -0.81(-3.40%) |