Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.34 | 22.06 | 22.06 | 22.06 | 494,578 | -0.20(-0.89%) |
Dec 30, 2009 | 22.23 | 22.27 | 22.12 | 22.26 | 393,664 | -0.02(-0.09%) |
Dec 29, 2009 | 22.49 | 22.50 | 22.23 | 22.28 | 170,897 | -0.14(-0.62%) |
Dec 28, 2009 | 22.48 | 22.52 | 22.32 | 22.42 | 259,439 | +0.08(+0.36%) |
Dec 24, 2009 | 22.30 | 22.37 | 22.28 | 22.34 | 109,848 | +0.09(+0.39%) |
Dec 23, 2009 | 22.20 | 22.29 | 22.10 | 22.25 | 430,728 | +0.06(+0.27%) |
Dec 22, 2009 | 22.16 | 22.28 | 22.14 | 22.19 | 277,276 | +0.08(+0.36%) |
Dec 21, 2009 | 22.03 | 22.18 | 22.02 | 22.11 | 246,636 | +0.23(+1.03%) |
Dec 18, 2009 | 21.95 | 22.05 | 21.77 | 21.89 | 183,997 | +0.06(+0.27%) |
Dec 17, 2009 | 21.85 | 21.97 | 21.73 | 21.83 | 265,452 | -0.17(-0.78%) |
Dec 16, 2009 | 21.94 | 22.17 | 21.94 | 22.00 | 509,973 | +0.12(+0.55%) |
Dec 15, 2009 | 21.75 | 21.95 | 21.74 | 21.88 | 188,541 | +0.09(+0.43%) |
Dec 14, 2009 | 21.81 | 21.84 | 21.75 | 21.79 | 278,343 | +0.13(+0.61%) |
Dec 11, 2009 | 21.79 | 21.79 | 21.54 | 21.65 | 548,298 | +0.00(+0.00%) |
Dec 10, 2009 | 21.63 | 21.73 | 21.49 | 21.65 | 493,900 | +0.22(+1.02%) |
Dec 09, 2009 | 21.46 | 21.60 | 21.17 | 21.43 | 264,327 | +0.01(+0.03%) |
Dec 08, 2009 | 21.63 | 21.66 | 21.29 | 21.43 | 257,027 | -0.37(-1.70%) |
Dec 07, 2009 | 21.71 | 22.02 | 21.69 | 21.80 | 316,821 | -0.04(-0.18%) |
Dec 04, 2009 | 22.28 | 22.45 | 21.70 | 21.84 | 307,044 | -0.13(-0.57%) |
Dec 03, 2009 | 22.33 | 22.35 | 21.96 | 21.96 | 191,702 | -0.36(-1.63%) |
Dec 02, 2009 | 22.50 | 22.60 | 22.22 | 22.33 | 332,727 | -0.12(-0.53%) |
Dec 01, 2009 | 22.46 | 22.60 | 22.38 | 22.45 | 242,589 | +0.33(+1.47%) |
Nov 30, 2009 | 22.09 | 22.31 | 21.98 | 22.12 | 239,902 | -0.01(-0.03%) |
Nov 27, 2009 | 22.00 | 22.25 | 21.87 | 22.13 | 157,359 | -0.53(-2.34%) |
Nov 25, 2009 | 22.45 | 22.69 | 22.30 | 22.66 | 197,810 | +0.24(+1.07%) |
Nov 24, 2009 | 22.31 | 22.45 | 22.04 | 22.42 | 250,529 | +0.09(+0.42%) |
Nov 23, 2009 | 22.45 | 22.69 | 22.27 | 22.33 | 297,029 | +0.32(+1.45%) |
Nov 20, 2009 | 22.08 | 22.13 | 21.87 | 22.01 | 319,844 | -0.21(-0.96%) |
Nov 19, 2009 | 22.57 | 22.57 | 22.11 | 22.22 | 375,682 | -0.48(-2.13%) |
Nov 18, 2009 | 22.87 | 22.93 | 22.58 | 22.71 | 345,864 | -0.10(-0.44%) |
Nov 17, 2009 | 22.82 | 22.88 | 22.65 | 22.81 | 219,087 | -0.05(-0.23%) |
Nov 16, 2009 | 22.55 | 22.98 | 22.54 | 22.86 | 297,511 | +0.56(+2.53%) |
Nov 13, 2009 | 22.05 | 22.46 | 22.00 | 22.30 | 588,506 | +0.15(+0.69%) |
Nov 12, 2009 | 22.55 | 22.62 | 22.07 | 22.14 | 338,684 | -0.49(-2.17%) |
Nov 11, 2009 | 22.87 | 22.91 | 22.53 | 22.64 | 331,009 | +0.01(+0.06%) |
Nov 10, 2009 | 22.62 | 22.75 | 22.42 | 22.62 | 323,464 | +0.01(+0.03%) |
Nov 09, 2009 | 22.52 | 22.65 | 22.46 | 22.62 | 379,850 | +0.42(+1.88%) |
Nov 06, 2009 | 22.03 | 22.38 | 21.98 | 22.20 | 231,457 | -0.09(-0.42%) |
Nov 05, 2009 | 22.05 | 22.32 | 21.94 | 22.29 | 396,198 | +0.37(+1.70%) |
Nov 04, 2009 | 22.12 | 22.31 | 21.88 | 21.92 | 803,154 | -0.04(-0.18%) |
Nov 03, 2009 | 21.40 | 22.06 | 21.35 | 21.96 | 596,627 | +0.29(+1.32%) |
Nov 02, 2009 | 21.67 | 22.03 | 21.36 | 21.67 | 1,139,868 | +0.16(+0.74%) |
Oct 30, 2009 | 22.30 | 22.37 | 21.41 | 21.51 | 1,070,525 | -0.88(-3.91%) |
Oct 29, 2009 | 21.95 | 22.41 | 21.88 | 22.39 | 596,951 | +0.51(+2.34%) |
Oct 28, 2009 | 22.48 | 22.48 | 21.84 | 21.88 | 872,259 | -0.68(-3.03%) |
Oct 27, 2009 | 22.46 | 22.77 | 22.35 | 22.56 | 545,031 | +0.19(+0.83%) |
Oct 26, 2009 | 22.77 | 23.23 | 22.32 | 22.38 | 735,287 | -0.35(-1.52%) |
Oct 23, 2009 | 22.83 | 22.87 | 22.56 | 22.72 | 826,325 | -0.50(-2.17%) |
Oct 22, 2009 | 22.95 | 23.27 | 22.71 | 23.23 | 483,926 | +0.19(+0.81%) |
Oct 21, 2009 | 22.95 | 23.54 | 22.93 | 23.04 | 677,621 | -0.07(-0.29%) |
Oct 20, 2009 | 22.83 | 23.13 | 22.82 | 23.11 | 303,231 | -0.19(-0.83%) |
Oct 19, 2009 | 23.04 | 23.35 | 22.95 | 23.30 | 608,725 | +0.29(+1.27%) |
Oct 16, 2009 | 22.94 | 23.09 | 22.80 | 23.01 | 420,622 | -0.03(-0.14%) |
Oct 15, 2009 | 22.50 | 23.05 | 22.44 | 23.04 | 694,035 | +0.48(+2.12%) |
Oct 14, 2009 | 22.50 | 22.60 | 22.37 | 22.56 | 657,761 | +0.35(+1.58%) |
Oct 13, 2009 | 22.23 | 22.26 | 21.88 | 22.21 | 322,606 | +0.09(+0.42%) |
Oct 12, 2009 | 22.33 | 22.35 | 22.07 | 22.12 | 421,575 | +0.17(+0.79%) |
Oct 09, 2009 | 21.91 | 22.00 | 21.77 | 21.95 | 236,945 | +0.01(+0.03%) |
Oct 08, 2009 | 21.56 | 22.00 | 21.50 | 21.94 | 616,092 | +0.50(+2.35%) |
Oct 07, 2009 | 21.23 | 21.43 | 21.14 | 21.43 | 348,426 | +0.14(+0.65%) |
Oct 06, 2009 | 21.12 | 21.42 | 21.08 | 21.29 | 343,116 | +0.48(+2.30%) |
Oct 05, 2009 | 20.34 | 20.88 | 20.34 | 20.82 | 182,218 | +0.44(+2.15%) |
Oct 02, 2009 | 20.20 | 20.53 | 20.16 | 20.38 | 367,261 | -0.15(-0.71%) |