Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.97 | 23.17 | 23.17 | 23.17 | 281,419 | -0.65(-2.72%) |
Dec 30, 2009 | 24.12 | 24.56 | 23.62 | 23.82 | 362,216 | -0.32(-1.31%) |
Dec 29, 2009 | 24.09 | 24.32 | 23.96 | 24.14 | 240,829 | +0.05(+0.22%) |
Dec 28, 2009 | 24.80 | 24.80 | 23.94 | 24.08 | 399,177 | -0.51(-2.08%) |
Dec 24, 2009 | 24.61 | 24.86 | 24.36 | 24.59 | 116,141 | +0.20(+0.81%) |
Dec 23, 2009 | 24.31 | 24.55 | 23.83 | 24.40 | 488,463 | +0.32(+1.31%) |
Dec 22, 2009 | 23.68 | 24.08 | 23.33 | 24.08 | 730,560 | +0.39(+1.66%) |
Dec 21, 2009 | 22.43 | 23.89 | 22.43 | 23.69 | 883,722 | +1.22(+5.43%) |
Dec 18, 2009 | 23.05 | 23.74 | 22.30 | 22.47 | 3,127,076 | -0.54(-2.35%) |
Dec 17, 2009 | 23.61 | 24.11 | 22.96 | 23.01 | 711,450 | -0.87(-3.64%) |
Dec 16, 2009 | 23.72 | 24.08 | 23.56 | 23.88 | 466,764 | +0.27(+1.16%) |
Dec 15, 2009 | 23.78 | 23.78 | 23.29 | 23.61 | 531,052 | -0.18(-0.75%) |
Dec 14, 2009 | 23.78 | 23.80 | 23.68 | 23.78 | 551,283 | -0.17(-0.70%) |
Dec 11, 2009 | 23.54 | 24.03 | 22.92 | 23.95 | 702,445 | +0.65(+2.81%) |
Dec 10, 2009 | 24.02 | 24.19 | 22.94 | 23.30 | 756,821 | -0.50(-2.10%) |
Dec 09, 2009 | 23.71 | 23.89 | 23.12 | 23.80 | 324,714 | -0.04(-0.17%) |
Dec 08, 2009 | 23.52 | 24.85 | 23.34 | 23.84 | 1,236,911 | +0.16(+0.68%) |
Dec 07, 2009 | 24.11 | 24.35 | 23.56 | 23.68 | 245,273 | -0.50(-2.07%) |
Dec 04, 2009 | 24.16 | 24.81 | 23.84 | 24.18 | 374,059 | +0.24(+0.99%) |
Dec 03, 2009 | 24.30 | 24.62 | 23.72 | 23.94 | 529,441 | -0.47(-1.93%) |
Dec 02, 2009 | 24.58 | 25.04 | 23.77 | 24.41 | 856,513 | -0.25(-1.01%) |
Dec 01, 2009 | 24.74 | 25.43 | 24.52 | 24.66 | 687,574 | +0.00(+0.00%) |
Nov 30, 2009 | 24.59 | 24.77 | 24.04 | 24.66 | 431,262 | +0.07(+0.29%) |
Nov 27, 2009 | 24.19 | 24.76 | 23.72 | 24.59 | 137,342 | -0.23(-0.94%) |
Nov 25, 2009 | 24.87 | 24.94 | 24.39 | 24.82 | 289,828 | -0.21(-0.83%) |
Nov 24, 2009 | 25.40 | 25.40 | 24.68 | 25.03 | 322,572 | -0.32(-1.24%) |
Nov 23, 2009 | 25.38 | 25.83 | 25.05 | 25.34 | 344,649 | +0.15(+0.61%) |
Nov 20, 2009 | 25.45 | 25.58 | 24.64 | 25.19 | 450,467 | -0.27(-1.08%) |
Nov 19, 2009 | 25.73 | 25.81 | 24.97 | 25.46 | 576,318 | -0.57(-2.19%) |
Nov 18, 2009 | 26.19 | 26.20 | 25.78 | 26.03 | 387,332 | -0.05(-0.21%) |
Nov 17, 2009 | 26.66 | 26.66 | 25.73 | 26.09 | 401,203 | -0.51(-1.92%) |
Nov 16, 2009 | 26.15 | 27.05 | 26.07 | 26.60 | 539,638 | +0.45(+1.71%) |
Nov 13, 2009 | 25.67 | 26.28 | 25.33 | 26.15 | 457,932 | +0.40(+1.55%) |
Nov 12, 2009 | 26.32 | 26.52 | 25.56 | 25.75 | 381,280 | -0.66(-2.50%) |
Nov 11, 2009 | 26.22 | 26.61 | 25.84 | 26.41 | 531,409 | +0.34(+1.30%) |
Nov 10, 2009 | 25.72 | 26.35 | 25.30 | 26.08 | 772,796 | +0.03(+0.11%) |
Nov 09, 2009 | 25.22 | 26.08 | 25.12 | 26.05 | 960,329 | +0.98(+3.92%) |
Nov 06, 2009 | 24.64 | 25.32 | 24.56 | 25.06 | 1,155,354 | +1.25(+5.25%) |
Nov 05, 2009 | 21.95 | 25.25 | 21.91 | 23.81 | 1,971,101 | +2.18(+10.10%) |
Nov 04, 2009 | 22.30 | 22.88 | 21.59 | 21.63 | 903,223 | -0.61(-2.73%) |
Nov 03, 2009 | 22.22 | 22.56 | 22.12 | 22.24 | 1,488,569 | -0.27(-1.19%) |
Nov 02, 2009 | 22.05 | 22.52 | 21.74 | 22.50 | 1,758,003 | +0.33(+1.50%) |
Oct 30, 2009 | 21.85 | 22.33 | 21.53 | 22.17 | 1,317,801 | +0.23(+1.03%) |
Oct 29, 2009 | 22.90 | 23.02 | 21.59 | 21.94 | 1,618,990 | -0.77(-3.41%) |
Oct 28, 2009 | 23.30 | 24.37 | 22.50 | 22.72 | 2,298,355 | +0.01(+0.05%) |
Oct 27, 2009 | 23.39 | 23.64 | 22.57 | 22.71 | 2,058,178 | -0.79(-3.34%) |
Oct 26, 2009 | 23.49 | 23.93 | 23.18 | 23.49 | 1,911,458 | -0.16(-0.68%) |
Oct 23, 2009 | 23.74 | 23.96 | 23.27 | 23.65 | 1,037,142 | +0.12(+0.53%) |
Oct 22, 2009 | 22.34 | 23.82 | 22.21 | 23.53 | 863,354 | +1.03(+4.58%) |
Oct 21, 2009 | 22.65 | 22.97 | 22.41 | 22.50 | 1,051,717 | -0.06(-0.26%) |
Oct 20, 2009 | 22.52 | 22.97 | 22.48 | 22.56 | 990,354 | -0.46(-2.02%) |
Oct 19, 2009 | 22.88 | 23.39 | 22.63 | 23.02 | 365,853 | +0.35(+1.55%) |
Oct 16, 2009 | 22.48 | 22.91 | 22.33 | 22.67 | 664,849 | -0.07(-0.29%) |
Oct 15, 2009 | 22.40 | 23.02 | 22.34 | 22.74 | 520,162 | +0.20(+0.87%) |
Oct 14, 2009 | 22.19 | 22.64 | 22.01 | 22.54 | 537,556 | +0.76(+3.50%) |
Oct 13, 2009 | 21.95 | 22.07 | 21.59 | 21.78 | 731,999 | +0.08(+0.38%) |
Oct 12, 2009 | 21.71 | 21.90 | 21.62 | 21.69 | 526,940 | +0.01(+0.03%) |
Oct 09, 2009 | 21.44 | 21.72 | 21.33 | 21.69 | 219,342 | +0.18(+0.86%) |
Oct 08, 2009 | 21.08 | 21.64 | 21.03 | 21.50 | 289,494 | +0.49(+2.35%) |
Oct 07, 2009 | 20.87 | 21.28 | 20.67 | 21.01 | 312,654 | -0.03(-0.14%) |
Oct 06, 2009 | 20.24 | 21.26 | 20.09 | 21.04 | 558,181 | +0.83(+4.09%) |
Oct 05, 2009 | 19.76 | 20.32 | 19.72 | 20.21 | 428,854 | +0.33(+1.68%) |
Oct 02, 2009 | 20.47 | 20.47 | 19.83 | 19.88 | 806,397 | -0.46(-2.25%) |