Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.18 | 22.98 | 22.98 | 22.98 | 269,446 | -0.12(-0.52%) |
Dec 30, 2009 | 23.22 | 23.23 | 23.05 | 23.10 | 455,269 | -0.08(-0.33%) |
Dec 29, 2009 | 22.89 | 23.26 | 22.66 | 23.18 | 734,676 | -0.04(-0.19%) |
Dec 28, 2009 | 23.38 | 23.38 | 23.16 | 23.23 | 260,286 | -0.15(-0.64%) |
Dec 24, 2009 | 23.14 | 23.38 | 23.11 | 23.38 | 87,524 | +0.20(+0.86%) |
Dec 23, 2009 | 23.31 | 23.42 | 23.10 | 23.18 | 289,024 | -0.04(-0.17%) |
Dec 22, 2009 | 22.88 | 23.26 | 22.83 | 23.22 | 400,392 | +0.29(+1.27%) |
Dec 21, 2009 | 22.74 | 22.99 | 22.74 | 22.92 | 229,356 | +0.18(+0.81%) |
Dec 18, 2009 | 22.99 | 22.99 | 22.65 | 22.74 | 395,636 | -0.11(-0.49%) |
Dec 17, 2009 | 22.16 | 22.87 | 22.16 | 22.85 | 438,001 | -0.18(-0.78%) |
Dec 16, 2009 | 22.96 | 23.11 | 22.96 | 23.03 | 664,570 | +0.07(+0.29%) |
Dec 15, 2009 | 22.98 | 23.20 | 22.88 | 22.96 | 720,809 | +0.06(+0.28%) |
Dec 14, 2009 | 22.94 | 22.96 | 22.86 | 22.90 | 526,770 | +0.07(+0.30%) |
Dec 11, 2009 | 22.78 | 23.08 | 22.60 | 22.83 | 541,296 | +0.15(+0.66%) |
Dec 10, 2009 | 22.62 | 22.75 | 22.45 | 22.68 | 1,424,228 | +0.43(+1.94%) |
Dec 09, 2009 | 22.25 | 22.30 | 21.86 | 22.25 | 613,817 | +0.03(+0.15%) |
Dec 08, 2009 | 22.34 | 22.39 | 22.08 | 22.22 | 730,708 | -0.19(-0.86%) |
Dec 07, 2009 | 22.33 | 22.54 | 22.17 | 22.41 | 1,025,325 | +0.15(+0.70%) |
Dec 04, 2009 | 21.89 | 22.40 | 21.82 | 22.26 | 1,075,832 | +0.41(+1.86%) |
Dec 03, 2009 | 21.53 | 22.04 | 21.53 | 21.85 | 793,134 | +0.21(+0.96%) |
Dec 02, 2009 | 21.41 | 21.87 | 21.35 | 21.64 | 1,192,935 | +0.34(+1.61%) |
Dec 01, 2009 | 21.12 | 21.47 | 21.09 | 21.30 | 1,002,376 | +0.32(+1.52%) |
Nov 30, 2009 | 20.96 | 21.06 | 20.79 | 20.98 | 755,287 | +0.14(+0.67%) |
Nov 27, 2009 | 20.51 | 21.00 | 20.41 | 20.84 | 200,938 | -0.14(-0.67%) |
Nov 25, 2009 | 20.99 | 21.05 | 20.82 | 20.98 | 515,539 | -0.00(-0.02%) |
Nov 24, 2009 | 21.03 | 21.03 | 20.70 | 20.98 | 486,487 | +0.05(+0.25%) |
Nov 23, 2009 | 20.75 | 21.08 | 20.71 | 20.93 | 673,841 | +0.29(+1.41%) |
Nov 20, 2009 | 20.22 | 21.16 | 20.19 | 20.64 | 1,894,239 | +0.42(+2.08%) |
Nov 19, 2009 | 20.31 | 20.36 | 19.55 | 20.22 | 1,594,607 | -0.11(-0.55%) |
Nov 18, 2009 | 20.38 | 20.48 | 20.06 | 20.33 | 1,026,197 | +0.05(+0.26%) |
Nov 17, 2009 | 20.30 | 20.36 | 20.07 | 20.28 | 996,248 | +0.05(+0.26%) |
Nov 16, 2009 | 19.76 | 20.30 | 19.47 | 20.22 | 1,237,212 | +0.54(+2.73%) |
Nov 13, 2009 | 19.39 | 19.69 | 19.28 | 19.69 | 691,773 | +0.26(+1.35%) |
Nov 12, 2009 | 19.48 | 19.76 | 19.38 | 19.43 | 425,855 | +0.00(+0.02%) |
Nov 11, 2009 | 19.67 | 19.75 | 19.20 | 19.42 | 1,064,899 | -0.22(-1.11%) |
Nov 10, 2009 | 19.60 | 19.84 | 19.41 | 19.64 | 490,651 | -0.11(-0.56%) |
Nov 09, 2009 | 19.57 | 19.76 | 19.36 | 19.75 | 527,472 | +0.16(+0.82%) |
Nov 06, 2009 | 19.70 | 19.91 | 19.37 | 19.59 | 1,007,160 | -0.39(-1.96%) |
Nov 05, 2009 | 19.47 | 20.02 | 19.43 | 19.98 | 451,571 | +0.57(+2.92%) |
Nov 04, 2009 | 19.36 | 19.61 | 19.33 | 19.42 | 847,630 | +0.20(+1.03%) |
Nov 03, 2009 | 19.14 | 19.28 | 19.00 | 19.22 | 597,200 | +0.05(+0.25%) |
Nov 02, 2009 | 19.08 | 19.30 | 18.88 | 19.17 | 776,876 | +0.21(+1.10%) |
Oct 30, 2009 | 19.09 | 19.29 | 18.84 | 18.96 | 672,730 | -0.33(-1.73%) |
Oct 29, 2009 | 19.07 | 19.33 | 18.97 | 19.30 | 642,235 | +0.32(+1.68%) |
Oct 28, 2009 | 19.29 | 19.37 | 18.94 | 18.98 | 1,117,709 | -0.42(-2.15%) |
Oct 27, 2009 | 19.47 | 19.57 | 19.26 | 19.39 | 931,857 | -0.14(-0.69%) |
Oct 26, 2009 | 19.84 | 20.04 | 19.49 | 19.53 | 956,273 | -0.45(-2.23%) |
Oct 23, 2009 | 20.01 | 20.12 | 19.91 | 19.97 | 828,639 | -0.50(-2.46%) |
Oct 22, 2009 | 20.01 | 20.54 | 19.82 | 20.48 | 1,322,846 | +0.35(+1.73%) |
Oct 21, 2009 | 20.29 | 20.64 | 20.01 | 20.13 | 1,520,400 | -0.24(-1.16%) |
Oct 20, 2009 | 20.35 | 20.44 | 20.31 | 20.36 | 901,590 | -0.60(-2.84%) |
Oct 19, 2009 | 20.88 | 21.08 | 20.87 | 20.96 | 733,727 | -0.05(-0.25%) |
Oct 16, 2009 | 21.25 | 21.32 | 20.98 | 21.01 | 607,248 | -0.31(-1.48%) |
Oct 15, 2009 | 21.54 | 21.54 | 21.12 | 21.33 | 827,257 | -0.18(-0.85%) |
Oct 14, 2009 | 20.34 | 21.54 | 20.35 | 21.51 | 2,500,085 | -2.53(-10.51%) |
Oct 13, 2009 | 24.26 | 24.29 | 23.72 | 24.04 | 3,696,221 | -0.11(-0.46%) |
Oct 12, 2009 | 24.49 | 24.65 | 23.88 | 24.15 | 1,203,596 | -0.08(-0.34%) |
Oct 09, 2009 | 24.13 | 24.27 | 23.78 | 24.23 | 881,047 | +0.25(+1.05%) |
Oct 08, 2009 | 23.44 | 24.06 | 23.15 | 23.98 | 1,743,981 | +0.75(+3.21%) |
Oct 07, 2009 | 24.12 | 24.12 | 22.69 | 23.23 | 1,837,049 | +0.13(+0.57%) |
Oct 06, 2009 | 23.37 | 23.42 | 22.78 | 23.10 | 2,624,191 | +0.07(+0.32%) |
Oct 05, 2009 | 22.94 | 23.15 | 22.81 | 23.03 | 1,188,160 | -0.02(-0.08%) |
Oct 02, 2009 | 22.93 | 23.17 | 22.33 | 23.05 | 1,341,807 | -0.48(-2.06%) |