Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.06 | 23.04 | 23.04 | 23.04 | 160,600 | -0.06(-0.26%) |
Dec 30, 2009 | 23.08 | 23.23 | 22.54 | 23.10 | 158,311 | -0.08(-0.35%) |
Dec 29, 2009 | 22.89 | 23.27 | 22.77 | 23.18 | 449,505 | +0.31(+1.36%) |
Dec 28, 2009 | 22.83 | 22.95 | 22.57 | 22.87 | 204,540 | +0.17(+0.75%) |
Dec 24, 2009 | 22.75 | 22.81 | 22.42 | 22.70 | 73,437 | -0.08(-0.35%) |
Dec 23, 2009 | 22.88 | 22.95 | 22.65 | 22.78 | 279,164 | -0.01(-0.04%) |
Dec 22, 2009 | 22.02 | 22.96 | 21.79 | 22.79 | 295,842 | +0.83(+3.78%) |
Dec 21, 2009 | 21.95 | 22.44 | 21.60 | 21.96 | 206,478 | +0.13(+0.60%) |
Dec 18, 2009 | 21.49 | 21.99 | 21.03 | 21.83 | 419,740 | +0.35(+1.63%) |
Dec 17, 2009 | 21.67 | 21.78 | 21.20 | 21.48 | 264,259 | -0.31(-1.42%) |
Dec 16, 2009 | 22.29 | 22.46 | 21.45 | 21.79 | 961,375 | -0.37(-1.67%) |
Dec 15, 2009 | 23.22 | 23.39 | 22.03 | 22.16 | 808,842 | -1.15(-4.93%) |
Dec 14, 2009 | 22.81 | 24.18 | 22.80 | 23.31 | 684,421 | -0.49(-2.06%) |
Dec 11, 2009 | 24.63 | 24.68 | 23.74 | 23.80 | 267,448 | -0.67(-2.74%) |
Dec 10, 2009 | 24.24 | 24.78 | 24.04 | 24.47 | 299,247 | +0.34(+1.41%) |
Dec 09, 2009 | 23.82 | 24.20 | 23.40 | 24.13 | 192,996 | +0.34(+1.43%) |
Dec 08, 2009 | 23.46 | 23.96 | 23.11 | 23.79 | 252,456 | +0.15(+0.63%) |
Dec 07, 2009 | 23.08 | 23.79 | 22.81 | 23.64 | 410,338 | +0.63(+2.74%) |
Dec 04, 2009 | 22.65 | 23.04 | 22.45 | 23.01 | 441,324 | +0.62(+2.77%) |
Dec 03, 2009 | 22.45 | 22.72 | 22.33 | 22.39 | 197,017 | -0.05(-0.22%) |
Dec 02, 2009 | 23.00 | 23.00 | 22.35 | 22.44 | 509,578 | -0.49(-2.14%) |
Dec 01, 2009 | 22.99 | 22.99 | 22.59 | 22.93 | 184,972 | +0.13(+0.57%) |
Nov 30, 2009 | 23.00 | 23.00 | 22.30 | 22.80 | 280,485 | -0.07(-0.31%) |
Nov 27, 2009 | 23.03 | 23.49 | 22.50 | 22.87 | 200,250 | -0.82(-3.46%) |
Nov 25, 2009 | 23.90 | 24.25 | 23.30 | 23.69 | 155,557 | -0.21(-0.88%) |
Nov 24, 2009 | 23.69 | 23.93 | 23.11 | 23.90 | 177,905 | +0.14(+0.59%) |
Nov 23, 2009 | 23.34 | 24.02 | 23.11 | 23.76 | 242,318 | +0.61(+2.63%) |
Nov 20, 2009 | 23.30 | 23.52 | 22.84 | 23.15 | 252,690 | -0.28(-1.20%) |
Nov 19, 2009 | 24.17 | 24.22 | 23.00 | 23.43 | 408,744 | -0.80(-3.30%) |
Nov 18, 2009 | 24.33 | 24.49 | 23.92 | 24.23 | 233,376 | -0.17(-0.70%) |
Nov 17, 2009 | 24.20 | 24.64 | 23.87 | 24.40 | 291,524 | -0.07(-0.29%) |
Nov 16, 2009 | 23.88 | 24.68 | 23.88 | 24.47 | 407,939 | +0.59(+2.47%) |
Nov 13, 2009 | 23.93 | 24.69 | 23.55 | 23.88 | 432,240 | -0.16(-0.67%) |
Nov 12, 2009 | 24.75 | 24.86 | 23.83 | 24.04 | 454,332 | -0.91(-3.65%) |
Nov 11, 2009 | 24.88 | 25.14 | 24.54 | 24.95 | 459,576 | +0.08(+0.32%) |
Nov 10, 2009 | 24.93 | 25.27 | 24.87 | 24.87 | 375,734 | -0.19(-0.76%) |
Nov 09, 2009 | 25.50 | 26.00 | 24.81 | 25.06 | 388,176 | -0.44(-1.73%) |
Nov 06, 2009 | 25.67 | 26.00 | 25.13 | 25.50 | 412,889 | -0.40(-1.54%) |
Nov 05, 2009 | 25.20 | 27.12 | 24.56 | 25.90 | 2,060,174 | +2.53(+10.83%) |
Nov 04, 2009 | 23.44 | 23.91 | 23.28 | 23.37 | 432,142 | +0.02(+0.09%) |
Nov 03, 2009 | 22.76 | 23.39 | 22.04 | 23.35 | 281,293 | +0.63(+2.77%) |
Nov 02, 2009 | 23.15 | 23.56 | 22.29 | 22.72 | 454,803 | -0.48(-2.07%) |
Oct 30, 2009 | 23.93 | 23.93 | 23.00 | 23.20 | 461,744 | -0.78(-3.25%) |
Oct 29, 2009 | 22.97 | 24.12 | 22.97 | 23.98 | 407,643 | +1.12(+4.90%) |
Oct 28, 2009 | 23.57 | 24.12 | 22.76 | 22.86 | 472,578 | -0.92(-3.87%) |
Oct 27, 2009 | 23.62 | 24.15 | 23.62 | 23.78 | 374,255 | +0.07(+0.30%) |
Oct 26, 2009 | 23.34 | 24.22 | 23.01 | 23.71 | 572,352 | +0.26(+1.11%) |
Oct 23, 2009 | 23.41 | 24.04 | 23.22 | 23.45 | 465,959 | -0.47(-1.96%) |
Oct 22, 2009 | 23.49 | 23.97 | 22.50 | 23.92 | 625,413 | +0.50(+2.13%) |
Oct 21, 2009 | 23.71 | 24.25 | 23.36 | 23.42 | 516,820 | -0.41(-1.72%) |
Oct 20, 2009 | 23.93 | 24.74 | 23.80 | 23.83 | 389,638 | -0.65(-2.66%) |
Oct 19, 2009 | 23.87 | 24.57 | 22.80 | 24.48 | 1,917,352 | +0.60(+2.51%) |
Oct 16, 2009 | 25.87 | 25.87 | 23.39 | 23.88 | 1,894,878 | -2.03(-7.83%) |
Oct 15, 2009 | 25.99 | 26.10 | 25.18 | 25.91 | 622,486 | +0.02(+0.08%) |
Oct 14, 2009 | 26.09 | 26.50 | 25.72 | 25.89 | 734,670 | -0.17(-0.65%) |
Oct 13, 2009 | 26.25 | 26.68 | 26.00 | 26.06 | 539,002 | -0.13(-0.50%) |
Oct 12, 2009 | 26.48 | 27.03 | 26.09 | 26.19 | 620,501 | -0.47(-1.76%) |
Oct 09, 2009 | 25.86 | 26.94 | 25.51 | 26.66 | 685,010 | +0.79(+3.05%) |
Oct 08, 2009 | 24.86 | 25.98 | 24.86 | 25.87 | 749,557 | +0.68(+2.70%) |
Oct 07, 2009 | 25.37 | 25.62 | 24.62 | 25.19 | 1,420,452 | -0.91(-3.49%) |
Oct 06, 2009 | 26.87 | 27.25 | 25.93 | 26.10 | 983,697 | -0.56(-2.10%) |
Oct 05, 2009 | 26.39 | 27.00 | 26.00 | 26.66 | 926,945 | +0.40(+1.52%) |
Oct 02, 2009 | 25.56 | 26.60 | 25.55 | 26.26 | 861,455 | +0.49(+1.90%) |