Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.29 | 21.95 | 21.95 | 21.95 | 152,548 | -0.34(-1.54%) |
Dec 30, 2009 | 22.01 | 22.50 | 22.01 | 22.29 | 150,792 | +0.02(+0.11%) |
Dec 29, 2009 | 22.35 | 22.49 | 22.07 | 22.26 | 149,453 | -0.01(-0.04%) |
Dec 28, 2009 | 22.30 | 22.39 | 21.73 | 22.27 | 195,096 | +0.03(+0.15%) |
Dec 24, 2009 | 22.25 | 22.29 | 22.11 | 22.24 | 21,628 | +0.07(+0.33%) |
Dec 23, 2009 | 22.13 | 22.49 | 21.95 | 22.17 | 140,426 | +0.15(+0.67%) |
Dec 22, 2009 | 21.82 | 22.48 | 21.73 | 22.02 | 306,087 | +0.27(+1.24%) |
Dec 21, 2009 | 21.35 | 21.88 | 21.14 | 21.75 | 340,074 | +0.45(+2.11%) |
Dec 18, 2009 | 20.92 | 21.30 | 20.90 | 21.30 | 1,322,258 | +0.48(+2.31%) |
Dec 17, 2009 | 20.49 | 20.95 | 20.42 | 20.82 | 314,557 | +0.23(+1.11%) |
Dec 16, 2009 | 20.13 | 20.77 | 20.07 | 20.59 | 310,922 | +0.42(+2.06%) |
Dec 15, 2009 | 19.99 | 20.22 | 19.77 | 20.17 | 251,061 | +0.10(+0.49%) |
Dec 14, 2009 | 19.93 | 20.08 | 19.91 | 20.08 | 152,453 | +0.33(+1.69%) |
Dec 11, 2009 | 19.34 | 19.91 | 19.27 | 19.74 | 227,426 | +0.40(+2.07%) |
Dec 10, 2009 | 19.98 | 20.15 | 19.24 | 19.34 | 329,692 | -0.35(-1.78%) |
Dec 09, 2009 | 19.69 | 19.73 | 19.08 | 19.69 | 427,430 | +0.07(+0.37%) |
Dec 08, 2009 | 19.91 | 20.10 | 19.54 | 19.62 | 402,219 | -0.52(-2.59%) |
Dec 07, 2009 | 20.37 | 20.54 | 19.91 | 20.14 | 224,275 | -0.29(-1.40%) |
Dec 04, 2009 | 20.17 | 20.93 | 20.15 | 20.43 | 346,669 | +0.45(+2.25%) |
Dec 03, 2009 | 20.39 | 20.65 | 19.91 | 19.98 | 123,151 | -0.37(-1.81%) |
Dec 02, 2009 | 20.22 | 20.61 | 20.17 | 20.35 | 276,335 | -0.10(-0.48%) |
Dec 01, 2009 | 20.63 | 20.80 | 20.38 | 20.44 | 412,658 | +0.16(+0.76%) |
Nov 30, 2009 | 20.42 | 20.49 | 19.77 | 20.29 | 308,345 | -0.11(-0.56%) |
Nov 27, 2009 | 20.33 | 20.70 | 20.17 | 20.40 | 1,177,264 | -0.74(-3.51%) |
Nov 25, 2009 | 21.24 | 21.82 | 21.13 | 21.15 | 236,456 | -0.22(-1.03%) |
Nov 24, 2009 | 21.76 | 21.90 | 21.06 | 21.37 | 206,687 | -0.40(-1.84%) |
Nov 23, 2009 | 21.41 | 22.17 | 21.36 | 21.77 | 208,593 | +0.75(+3.57%) |
Nov 20, 2009 | 20.92 | 21.20 | 20.69 | 21.02 | 132,882 | -0.11(-0.50%) |
Nov 19, 2009 | 21.18 | 21.28 | 20.64 | 21.12 | 257,725 | -0.18(-0.84%) |
Nov 18, 2009 | 21.61 | 21.84 | 21.13 | 21.30 | 240,398 | -0.37(-1.70%) |
Nov 17, 2009 | 21.74 | 22.05 | 21.36 | 21.67 | 158,287 | -0.20(-0.90%) |
Nov 16, 2009 | 21.35 | 22.35 | 21.35 | 21.86 | 352,652 | +0.78(+3.72%) |
Nov 13, 2009 | 20.68 | 21.55 | 20.26 | 21.08 | 250,578 | +0.30(+1.45%) |
Nov 12, 2009 | 21.28 | 21.53 | 20.69 | 20.78 | 311,345 | -0.51(-2.41%) |
Nov 11, 2009 | 21.28 | 21.59 | 20.88 | 21.29 | 548,038 | +0.31(+1.48%) |
Nov 10, 2009 | 20.83 | 21.37 | 20.40 | 20.98 | 417,654 | +0.07(+0.35%) |
Nov 09, 2009 | 20.50 | 20.96 | 20.35 | 20.91 | 358,861 | +0.53(+2.60%) |
Nov 06, 2009 | 19.98 | 20.53 | 19.77 | 20.38 | 418,016 | +0.11(+0.56%) |
Nov 05, 2009 | 19.69 | 20.44 | 19.64 | 20.26 | 416,440 | +0.73(+3.76%) |
Nov 04, 2009 | 19.67 | 20.36 | 19.48 | 19.53 | 663,305 | +0.01(+0.04%) |
Nov 03, 2009 | 19.04 | 19.76 | 18.77 | 19.52 | 657,157 | +0.32(+1.66%) |
Nov 02, 2009 | 19.12 | 19.43 | 18.44 | 19.20 | 681,541 | +0.11(+0.60%) |
Oct 30, 2009 | 20.04 | 20.20 | 18.62 | 19.09 | 1,051,753 | -1.56(-7.55%) |
Oct 29, 2009 | 19.95 | 20.73 | 19.74 | 20.65 | 556,828 | +0.85(+4.29%) |
Oct 28, 2009 | 20.94 | 20.94 | 19.69 | 19.80 | 617,922 | -1.24(-5.90%) |
Oct 27, 2009 | 21.24 | 21.74 | 20.88 | 21.04 | 436,532 | -0.14(-0.65%) |
Oct 26, 2009 | 21.30 | 21.64 | 20.66 | 21.18 | 484,650 | -0.13(-0.61%) |
Oct 23, 2009 | 21.41 | 21.46 | 21.00 | 21.31 | 440,109 | -0.87(-3.90%) |
Oct 22, 2009 | 20.78 | 22.71 | 20.47 | 22.17 | 598,450 | +1.42(+6.84%) |
Oct 21, 2009 | 21.09 | 21.82 | 20.66 | 20.75 | 316,971 | -0.40(-1.89%) |
Oct 20, 2009 | 20.81 | 21.24 | 20.81 | 21.15 | 181,093 | -0.08(-0.38%) |
Oct 19, 2009 | 21.24 | 21.46 | 20.76 | 21.24 | 153,672 | +0.11(+0.54%) |
Oct 16, 2009 | 21.77 | 21.84 | 20.64 | 21.12 | 250,958 | -0.74(-3.40%) |
Oct 15, 2009 | 21.42 | 21.95 | 21.38 | 21.86 | 255,442 | +0.36(+1.67%) |
Oct 14, 2009 | 21.46 | 21.59 | 21.16 | 21.51 | 161,136 | +0.46(+2.17%) |
Oct 13, 2009 | 20.95 | 21.42 | 20.69 | 21.05 | 279,964 | +0.03(+0.16%) |
Oct 12, 2009 | 21.28 | 21.37 | 20.80 | 21.02 | 120,617 | -0.06(-0.27%) |
Oct 09, 2009 | 20.75 | 21.31 | 20.75 | 21.07 | 287,372 | +0.24(+1.18%) |
Oct 08, 2009 | 20.40 | 21.11 | 20.39 | 20.83 | 346,896 | +0.64(+3.15%) |
Oct 07, 2009 | 20.22 | 20.75 | 19.95 | 20.19 | 213,698 | -0.05(-0.24%) |
Oct 06, 2009 | 19.95 | 20.51 | 19.85 | 20.24 | 337,339 | +0.30(+1.51%) |
Oct 05, 2009 | 19.47 | 20.19 | 19.39 | 19.94 | 234,826 | +0.50(+2.56%) |
Oct 02, 2009 | 19.33 | 20.00 | 19.21 | 19.44 | 251,948 | -0.11(-0.58%) |