Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.41 | 20.72 | 20.72 | 20.72 | 200,121 | -0.64(-3.01%) |
Dec 30, 2009 | 21.61 | 21.74 | 21.08 | 21.37 | 219,113 | -0.40(-1.82%) |
Dec 29, 2009 | 21.70 | 21.92 | 21.66 | 21.76 | 523,942 | +0.08(+0.35%) |
Dec 28, 2009 | 21.67 | 21.83 | 21.55 | 21.69 | 157,272 | +0.07(+0.31%) |
Dec 24, 2009 | 21.68 | 21.74 | 21.53 | 21.62 | 106,325 | +0.00(+0.00%) |
Dec 23, 2009 | 21.52 | 21.70 | 21.22 | 21.62 | 240,769 | +0.22(+1.02%) |
Dec 22, 2009 | 21.33 | 21.59 | 21.33 | 21.40 | 286,093 | +0.09(+0.44%) |
Dec 21, 2009 | 20.92 | 21.48 | 20.92 | 21.31 | 171,680 | +0.42(+1.99%) |
Dec 18, 2009 | 21.13 | 21.16 | 20.59 | 20.89 | 767,249 | -0.04(-0.18%) |
Dec 17, 2009 | 21.39 | 21.61 | 20.88 | 20.93 | 283,973 | -0.80(-3.70%) |
Dec 16, 2009 | 21.82 | 21.92 | 21.26 | 21.74 | 314,718 | +0.17(+0.79%) |
Dec 15, 2009 | 21.74 | 22.15 | 21.51 | 21.57 | 358,434 | -0.20(-0.91%) |
Dec 14, 2009 | 21.60 | 21.83 | 21.58 | 21.76 | 257,521 | -0.04(-0.17%) |
Dec 11, 2009 | 21.81 | 21.98 | 21.57 | 21.80 | 153,895 | +0.16(+0.74%) |
Dec 10, 2009 | 21.94 | 22.09 | 21.49 | 21.64 | 267,893 | -0.07(-0.30%) |
Dec 09, 2009 | 22.13 | 22.50 | 21.36 | 21.71 | 513,949 | -0.33(-1.50%) |
Dec 08, 2009 | 21.78 | 22.18 | 21.40 | 22.04 | 370,847 | +0.00(+0.00%) |
Dec 07, 2009 | 21.74 | 22.11 | 21.60 | 22.04 | 601,006 | +0.23(+1.04%) |
Dec 04, 2009 | 21.56 | 22.14 | 21.11 | 21.81 | 194,272 | +0.65(+3.08%) |
Dec 03, 2009 | 21.50 | 22.02 | 21.00 | 21.16 | 219,145 | -0.29(-1.37%) |
Dec 02, 2009 | 21.39 | 21.84 | 21.31 | 21.45 | 250,422 | +0.13(+0.62%) |
Dec 01, 2009 | 21.08 | 21.49 | 21.08 | 21.32 | 404,535 | +0.41(+1.94%) |
Nov 30, 2009 | 21.33 | 21.33 | 20.53 | 20.91 | 394,159 | -0.51(-2.38%) |
Nov 27, 2009 | 21.30 | 21.91 | 21.09 | 21.42 | 143,257 | -0.62(-2.83%) |
Nov 25, 2009 | 22.24 | 22.36 | 21.93 | 22.05 | 137,033 | -0.10(-0.47%) |
Nov 24, 2009 | 22.46 | 22.55 | 21.98 | 22.15 | 232,677 | -0.38(-1.68%) |
Nov 23, 2009 | 22.62 | 23.13 | 22.35 | 22.53 | 251,765 | +0.38(+1.71%) |
Nov 20, 2009 | 22.09 | 22.51 | 21.74 | 22.15 | 503,943 | -0.16(-0.72%) |
Nov 19, 2009 | 22.72 | 22.72 | 21.92 | 22.31 | 198,350 | -0.69(-3.00%) |
Nov 18, 2009 | 23.11 | 23.61 | 22.80 | 23.00 | 375,860 | -0.17(-0.73%) |
Nov 17, 2009 | 22.89 | 23.37 | 22.70 | 23.17 | 238,629 | +0.20(+0.86%) |
Nov 16, 2009 | 22.31 | 23.10 | 22.07 | 22.97 | 406,947 | +0.87(+3.94%) |
Nov 13, 2009 | 21.79 | 22.18 | 21.52 | 22.10 | 260,304 | +0.11(+0.52%) |
Nov 12, 2009 | 22.58 | 22.83 | 21.94 | 21.99 | 184,208 | -0.70(-3.08%) |
Nov 11, 2009 | 22.93 | 22.93 | 22.38 | 22.69 | 182,851 | +0.06(+0.25%) |
Nov 10, 2009 | 22.46 | 23.03 | 22.11 | 22.63 | 300,196 | +0.07(+0.29%) |
Nov 09, 2009 | 22.45 | 22.83 | 22.32 | 22.57 | 264,634 | +0.34(+1.53%) |
Nov 06, 2009 | 21.91 | 22.57 | 21.75 | 22.23 | 274,198 | +0.02(+0.09%) |
Nov 05, 2009 | 21.46 | 22.44 | 21.46 | 22.21 | 664,653 | +1.09(+5.15%) |
Nov 04, 2009 | 21.73 | 21.80 | 21.08 | 21.12 | 685,543 | -0.40(-1.85%) |
Nov 03, 2009 | 20.93 | 21.65 | 20.83 | 21.52 | 645,965 | +0.26(+1.20%) |
Nov 02, 2009 | 21.92 | 22.31 | 21.01 | 21.26 | 690,924 | -0.43(-2.00%) |
Oct 30, 2009 | 22.63 | 22.63 | 21.46 | 21.70 | 590,594 | -1.12(-4.89%) |
Oct 29, 2009 | 22.90 | 23.58 | 22.71 | 22.81 | 830,520 | +0.03(+0.12%) |
Oct 28, 2009 | 24.82 | 24.82 | 22.73 | 22.78 | 473,705 | -1.13(-4.74%) |
Oct 27, 2009 | 23.82 | 24.69 | 23.80 | 23.92 | 447,630 | +0.19(+0.80%) |
Oct 26, 2009 | 24.39 | 24.99 | 23.56 | 23.73 | 406,185 | -0.75(-3.05%) |
Oct 23, 2009 | 24.43 | 24.69 | 24.29 | 24.48 | 407,487 | -0.60(-2.38%) |
Oct 22, 2009 | 24.42 | 25.30 | 24.06 | 25.07 | 334,225 | +0.52(+2.12%) |
Oct 21, 2009 | 24.27 | 25.30 | 24.27 | 24.55 | 392,775 | +0.11(+0.46%) |
Oct 20, 2009 | 24.17 | 24.52 | 24.15 | 24.44 | 293,903 | -0.31(-1.26%) |
Oct 19, 2009 | 24.37 | 25.07 | 23.98 | 24.75 | 269,969 | +0.59(+2.43%) |
Oct 16, 2009 | 24.51 | 24.51 | 23.73 | 24.17 | 446,744 | -0.51(-2.07%) |
Oct 15, 2009 | 24.99 | 24.99 | 24.36 | 24.68 | 543,679 | -0.53(-2.10%) |
Oct 14, 2009 | 24.90 | 25.38 | 24.69 | 25.20 | 375,924 | +0.79(+3.25%) |
Oct 13, 2009 | 24.71 | 24.86 | 24.12 | 24.41 | 484,787 | -0.27(-1.11%) |
Oct 12, 2009 | 25.15 | 25.36 | 24.32 | 24.69 | 571,632 | +0.08(+0.31%) |
Oct 09, 2009 | 24.17 | 25.01 | 24.01 | 24.61 | 504,391 | +0.35(+1.44%) |
Oct 08, 2009 | 23.56 | 24.41 | 23.43 | 24.26 | 889,051 | +1.00(+4.31%) |
Oct 07, 2009 | 22.94 | 23.30 | 22.76 | 23.26 | 533,682 | +0.26(+1.11%) |
Oct 06, 2009 | 22.27 | 23.10 | 22.27 | 23.00 | 334,241 | +0.85(+3.84%) |
Oct 05, 2009 | 21.72 | 22.36 | 21.43 | 22.15 | 388,852 | +0.62(+2.90%) |
Oct 02, 2009 | 21.42 | 21.93 | 21.31 | 21.53 | 377,833 | -0.12(-0.57%) |