Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.74 | 23.57 | 23.57 | 23.57 | 31,548 | -0.16(-0.67%) |
Dec 30, 2009 | 23.08 | 24.12 | 23.08 | 23.73 | 53,815 | +0.58(+2.52%) |
Dec 29, 2009 | 22.99 | 23.37 | 22.55 | 23.14 | 22,840 | +0.16(+0.69%) |
Dec 28, 2009 | 22.70 | 22.99 | 22.33 | 22.98 | 15,661 | +0.38(+1.68%) |
Dec 24, 2009 | 22.90 | 22.90 | 22.45 | 22.60 | 3,183 | -0.17(-0.74%) |
Dec 23, 2009 | 22.76 | 22.91 | 22.52 | 22.77 | 25,129 | +0.17(+0.74%) |
Dec 22, 2009 | 22.90 | 22.90 | 22.09 | 22.60 | 21,328 | -0.12(-0.54%) |
Dec 21, 2009 | 22.65 | 23.02 | 22.31 | 22.73 | 65,830 | +0.27(+1.18%) |
Dec 18, 2009 | 22.94 | 23.08 | 22.35 | 22.46 | 92,414 | -0.48(-2.08%) |
Dec 17, 2009 | 23.26 | 23.41 | 22.70 | 22.94 | 15,418 | -0.50(-2.15%) |
Dec 16, 2009 | 23.65 | 24.26 | 23.36 | 23.44 | 35,098 | -0.12(-0.53%) |
Dec 15, 2009 | 22.44 | 23.91 | 22.44 | 23.57 | 50,744 | +0.36(+1.56%) |
Dec 14, 2009 | 22.71 | 23.26 | 22.27 | 23.21 | 27,008 | +0.67(+2.98%) |
Dec 11, 2009 | 22.46 | 22.58 | 21.68 | 22.53 | 30,561 | +0.23(+1.03%) |
Dec 10, 2009 | 23.38 | 23.38 | 22.30 | 22.30 | 116,771 | -1.08(-4.61%) |
Dec 09, 2009 | 23.03 | 23.54 | 22.21 | 23.38 | 31,744 | +0.35(+1.54%) |
Dec 08, 2009 | 23.45 | 23.67 | 23.01 | 23.03 | 19,322 | -0.61(-2.58%) |
Dec 07, 2009 | 23.20 | 23.74 | 23.20 | 23.64 | 23,364 | +0.42(+1.79%) |
Dec 04, 2009 | 22.89 | 23.22 | 22.57 | 23.22 | 59,441 | +0.78(+3.47%) |
Dec 03, 2009 | 23.65 | 23.67 | 22.43 | 22.44 | 52,807 | -1.07(-4.55%) |
Dec 02, 2009 | 22.82 | 23.67 | 22.64 | 23.51 | 48,638 | +0.72(+3.14%) |
Dec 01, 2009 | 22.21 | 22.98 | 22.06 | 22.80 | 37,612 | +0.80(+3.66%) |
Nov 30, 2009 | 21.45 | 22.01 | 21.11 | 21.99 | 58,047 | +0.55(+2.56%) |
Nov 27, 2009 | 21.12 | 21.89 | 21.12 | 21.45 | 27,433 | -0.34(-1.54%) |
Nov 25, 2009 | 21.60 | 21.89 | 21.33 | 21.78 | 53,698 | +0.16(+0.74%) |
Nov 24, 2009 | 20.92 | 21.86 | 20.91 | 21.62 | 33,891 | -0.18(-0.81%) |
Nov 23, 2009 | 21.52 | 21.89 | 21.52 | 21.80 | 55,224 | +0.50(+2.32%) |
Nov 20, 2009 | 21.46 | 21.76 | 21.24 | 21.30 | 43,070 | -0.32(-1.47%) |
Nov 19, 2009 | 22.51 | 22.51 | 21.14 | 21.62 | 77,350 | -1.10(-4.83%) |
Nov 18, 2009 | 22.74 | 22.74 | 22.26 | 22.72 | 21,292 | +0.05(+0.23%) |
Nov 17, 2009 | 22.79 | 22.84 | 22.65 | 22.67 | 14,558 | -0.19(-0.81%) |
Nov 16, 2009 | 21.91 | 23.25 | 21.91 | 22.85 | 36,920 | +1.19(+5.47%) |
Nov 13, 2009 | 21.78 | 21.98 | 21.52 | 21.67 | 110,492 | -0.06(-0.28%) |
Nov 12, 2009 | 21.61 | 21.87 | 21.40 | 21.73 | 48,973 | +0.02(+0.08%) |
Nov 11, 2009 | 21.78 | 21.86 | 21.58 | 21.71 | 23,797 | +0.14(+0.66%) |
Nov 10, 2009 | 21.75 | 21.80 | 21.52 | 21.57 | 40,663 | -0.34(-1.53%) |
Nov 09, 2009 | 22.18 | 22.28 | 21.81 | 21.91 | 66,192 | -0.16(-0.72%) |
Nov 06, 2009 | 22.53 | 22.67 | 21.75 | 22.06 | 62,761 | -0.56(-2.46%) |
Nov 05, 2009 | 22.15 | 22.70 | 22.00 | 22.62 | 36,019 | +0.79(+3.60%) |
Nov 04, 2009 | 22.20 | 22.32 | 21.63 | 21.83 | 38,085 | -0.27(-1.20%) |
Nov 03, 2009 | 22.16 | 22.41 | 21.86 | 22.10 | 49,194 | -0.27(-1.19%) |
Nov 02, 2009 | 22.11 | 22.37 | 21.76 | 22.37 | 82,871 | +0.48(+2.18%) |
Oct 30, 2009 | 21.74 | 22.21 | 21.53 | 21.89 | 76,548 | -0.04(-0.20%) |
Oct 29, 2009 | 21.55 | 22.10 | 21.55 | 21.93 | 115,261 | +0.61(+2.86%) |
Oct 28, 2009 | 22.15 | 22.34 | 21.30 | 21.32 | 60,766 | -0.80(-3.60%) |
Oct 27, 2009 | 22.28 | 22.82 | 22.11 | 22.12 | 47,760 | +0.00(+0.00%) |
Oct 26, 2009 | 22.38 | 22.87 | 22.11 | 22.12 | 53,849 | -0.36(-1.61%) |
Oct 23, 2009 | 22.53 | 23.03 | 22.29 | 22.48 | 59,540 | -0.42(-1.85%) |
Oct 22, 2009 | 22.56 | 23.96 | 22.18 | 22.90 | 63,699 | +0.39(+1.73%) |
Oct 21, 2009 | 22.96 | 23.34 | 22.49 | 22.52 | 86,368 | -0.42(-1.85%) |
Oct 20, 2009 | 23.13 | 23.82 | 22.67 | 22.94 | 82,440 | -0.63(-2.66%) |
Oct 19, 2009 | 23.08 | 23.86 | 22.65 | 23.57 | 162,511 | +0.43(+1.87%) |
Oct 16, 2009 | 22.45 | 23.29 | 22.29 | 23.13 | 110,043 | +0.57(+2.51%) |
Oct 15, 2009 | 21.98 | 22.79 | 21.39 | 22.57 | 155,212 | +0.44(+2.00%) |
Oct 14, 2009 | 21.08 | 22.28 | 20.68 | 22.13 | 184,179 | +1.06(+5.04%) |
Oct 13, 2009 | 21.11 | 21.30 | 20.47 | 21.07 | 102,320 | -0.13(-0.63%) |
Oct 12, 2009 | 21.25 | 21.76 | 20.59 | 21.20 | 47,739 | +0.03(+0.13%) |
Oct 09, 2009 | 20.86 | 21.22 | 20.38 | 21.17 | 140,481 | +0.40(+1.92%) |
Oct 08, 2009 | 21.07 | 21.11 | 20.73 | 20.77 | 75,083 | -0.11(-0.51%) |
Oct 07, 2009 | 21.10 | 21.19 | 20.48 | 20.88 | 137,117 | -0.27(-1.30%) |
Oct 06, 2009 | 20.32 | 21.15 | 20.19 | 21.15 | 260,238 | +0.99(+4.91%) |
Oct 05, 2009 | 19.77 | 20.20 | 19.69 | 20.16 | 203,872 | +0.39(+1.97%) |
Oct 02, 2009 | 19.85 | 20.76 | 19.58 | 19.77 | 393,731 | -0.15(-0.75%) |