Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.19 | 24.46 | 24.46 | 24.46 | 156,000 | +0.19(+0.78%) |
Dec 30, 2009 | 24.23 | 24.53 | 23.94 | 24.27 | 62,871 | -0.15(-0.61%) |
Dec 29, 2009 | 24.42 | 24.54 | 24.26 | 24.42 | 50,117 | +0.13(+0.54%) |
Dec 28, 2009 | 24.33 | 24.50 | 23.82 | 24.29 | 78,334 | -0.18(-0.74%) |
Dec 24, 2009 | 24.45 | 24.82 | 24.15 | 24.47 | 83,968 | +0.08(+0.33%) |
Dec 23, 2009 | 23.50 | 25.01 | 23.38 | 24.39 | 375,229 | +1.10(+4.72%) |
Dec 22, 2009 | 22.05 | 23.73 | 22.05 | 23.29 | 349,554 | +1.25(+5.67%) |
Dec 21, 2009 | 21.73 | 22.34 | 21.61 | 22.04 | 104,481 | +0.37(+1.71%) |
Dec 18, 2009 | 21.77 | 22.06 | 21.01 | 21.67 | 372,779 | +0.12(+0.56%) |
Dec 17, 2009 | 22.25 | 22.25 | 21.22 | 21.55 | 100,602 | -0.91(-4.05%) |
Dec 16, 2009 | 22.80 | 23.07 | 22.45 | 22.46 | 179,412 | -0.22(-0.97%) |
Dec 15, 2009 | 22.21 | 22.78 | 21.74 | 22.68 | 147,774 | +0.48(+2.16%) |
Dec 14, 2009 | 22.07 | 22.25 | 21.90 | 22.20 | 85,721 | +0.25(+1.14%) |
Dec 11, 2009 | 21.54 | 21.99 | 21.52 | 21.95 | 108,240 | +0.46(+2.14%) |
Dec 10, 2009 | 21.63 | 21.81 | 21.24 | 21.49 | 75,018 | -0.11(-0.51%) |
Dec 09, 2009 | 21.19 | 21.62 | 20.98 | 21.60 | 91,186 | +0.44(+2.08%) |
Dec 08, 2009 | 21.66 | 21.69 | 21.11 | 21.16 | 149,079 | -0.71(-3.25%) |
Dec 07, 2009 | 21.73 | 21.87 | 21.57 | 21.87 | 79,865 | +0.16(+0.74%) |
Dec 04, 2009 | 21.41 | 21.90 | 21.05 | 21.71 | 91,746 | +0.79(+3.78%) |
Dec 03, 2009 | 21.73 | 21.89 | 20.90 | 20.92 | 106,050 | -0.67(-3.10%) |
Dec 02, 2009 | 21.15 | 21.82 | 21.15 | 21.59 | 166,080 | +0.39(+1.84%) |
Dec 01, 2009 | 20.67 | 21.25 | 20.67 | 21.20 | 131,590 | +0.65(+3.16%) |
Nov 30, 2009 | 20.26 | 20.59 | 19.70 | 20.55 | 176,271 | +0.20(+0.98%) |
Nov 27, 2009 | 20.54 | 20.90 | 20.28 | 20.35 | 189,281 | -0.96(-4.50%) |
Nov 25, 2009 | 21.87 | 21.87 | 21.30 | 21.31 | 101,295 | -0.52(-2.38%) |
Nov 24, 2009 | 22.15 | 22.15 | 21.37 | 21.83 | 108,290 | -0.24(-1.09%) |
Nov 23, 2009 | 21.87 | 22.50 | 21.87 | 22.07 | 105,131 | +0.49(+2.27%) |
Nov 20, 2009 | 21.12 | 21.84 | 21.12 | 21.58 | 147,542 | +0.31(+1.46%) |
Nov 19, 2009 | 22.42 | 22.42 | 20.96 | 21.27 | 213,493 | -1.27(-5.63%) |
Nov 18, 2009 | 23.18 | 23.23 | 22.37 | 22.54 | 145,636 | -0.70(-3.01%) |
Nov 17, 2009 | 23.28 | 23.47 | 23.01 | 23.24 | 87,002 | -0.22(-0.94%) |
Nov 16, 2009 | 22.81 | 23.64 | 22.78 | 23.46 | 142,445 | +0.72(+3.17%) |
Nov 13, 2009 | 22.17 | 22.76 | 21.91 | 22.74 | 100,370 | +0.46(+2.06%) |
Nov 12, 2009 | 22.90 | 23.08 | 22.24 | 22.28 | 81,956 | -0.64(-2.79%) |
Nov 11, 2009 | 23.03 | 23.16 | 22.41 | 22.92 | 58,733 | +0.17(+0.75%) |
Nov 10, 2009 | 22.93 | 23.13 | 22.48 | 22.75 | 69,787 | -0.38(-1.64%) |
Nov 09, 2009 | 22.79 | 23.24 | 22.53 | 23.13 | 85,298 | +0.43(+1.89%) |
Nov 06, 2009 | 22.69 | 23.05 | 22.46 | 22.70 | 60,061 | -0.28(-1.22%) |
Nov 05, 2009 | 22.64 | 23.04 | 22.48 | 22.98 | 115,341 | +0.52(+2.32%) |
Nov 04, 2009 | 23.30 | 23.30 | 22.41 | 22.46 | 243,849 | -0.79(-3.40%) |
Nov 03, 2009 | 22.53 | 23.25 | 21.99 | 23.25 | 196,062 | +0.61(+2.69%) |
Nov 02, 2009 | 22.88 | 23.05 | 22.38 | 22.64 | 183,882 | -0.20(-0.88%) |
Oct 30, 2009 | 22.67 | 23.04 | 22.37 | 22.84 | 311,493 | -0.08(-0.35%) |
Oct 29, 2009 | 22.76 | 23.13 | 22.37 | 22.92 | 148,187 | +0.35(+1.55%) |
Oct 28, 2009 | 22.87 | 22.96 | 22.29 | 22.57 | 191,137 | -0.37(-1.61%) |
Oct 27, 2009 | 23.24 | 23.40 | 22.65 | 22.94 | 122,367 | -0.29(-1.25%) |
Oct 26, 2009 | 22.96 | 23.36 | 22.96 | 23.23 | 194,544 | +0.36(+1.57%) |
Oct 23, 2009 | 23.13 | 23.46 | 22.83 | 22.87 | 104,869 | -0.50(-2.14%) |
Oct 22, 2009 | 23.23 | 23.50 | 23.00 | 23.37 | 148,304 | -0.06(-0.26%) |
Oct 21, 2009 | 24.02 | 24.45 | 23.36 | 23.43 | 228,033 | -0.58(-2.42%) |
Oct 20, 2009 | 23.59 | 24.48 | 23.54 | 24.01 | 251,155 | -0.31(-1.27%) |
Oct 19, 2009 | 23.97 | 24.50 | 23.90 | 24.32 | 246,713 | +0.39(+1.63%) |
Oct 16, 2009 | 23.51 | 24.00 | 23.07 | 23.93 | 155,976 | +0.30(+1.27%) |
Oct 15, 2009 | 23.69 | 23.76 | 23.21 | 23.63 | 119,693 | -0.31(-1.29%) |
Oct 14, 2009 | 23.74 | 23.95 | 23.58 | 23.94 | 218,368 | +0.36(+1.53%) |
Oct 13, 2009 | 23.45 | 23.62 | 23.26 | 23.58 | 287,766 | +0.03(+0.13%) |
Oct 12, 2009 | 23.40 | 23.70 | 23.25 | 23.55 | 252,276 | +0.46(+1.99%) |
Oct 09, 2009 | 22.57 | 23.10 | 22.38 | 23.09 | 449,641 | +0.40(+1.76%) |
Oct 08, 2009 | 22.73 | 23.36 | 22.68 | 22.69 | 456,816 | +0.19(+0.84%) |
Oct 07, 2009 | 21.50 | 22.67 | 21.26 | 22.50 | 1,049,585 | +2.50(+12.50%) |
Oct 06, 2009 | 19.39 | 20.16 | 19.38 | 20.00 | 545,922 | +0.83(+4.33%) |
Oct 05, 2009 | 18.98 | 19.20 | 18.73 | 19.17 | 170,884 | +0.34(+1.81%) |
Oct 02, 2009 | 18.68 | 19.01 | 18.50 | 18.83 | 187,072 | +0.13(+0.70%) |