Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.49 | 23.20 | 23.20 | 23.20 | 51,155 | -0.19(-0.79%) |
Dec 30, 2009 | 23.32 | 23.39 | 23.32 | 23.39 | 8,376 | -0.02(-0.10%) |
Dec 29, 2009 | 23.47 | 23.49 | 23.41 | 23.41 | 12,254 | +0.01(+0.03%) |
Dec 28, 2009 | 23.49 | 23.49 | 23.35 | 23.40 | 25,646 | -0.12(-0.53%) |
Dec 24, 2009 | 23.52 | 23.75 | 23.52 | 23.53 | 42,103 | +0.05(+0.23%) |
Dec 23, 2009 | 23.32 | 23.47 | 23.30 | 23.47 | 22,120 | +0.14(+0.60%) |
Dec 22, 2009 | 23.28 | 23.33 | 23.26 | 23.33 | 5,853 | +0.13(+0.57%) |
Dec 21, 2009 | 23.15 | 23.22 | 23.15 | 23.20 | 6,344 | +0.17(+0.74%) |
Dec 18, 2009 | 23.06 | 23.06 | 22.86 | 23.03 | 9,068 | +0.07(+0.30%) |
Dec 17, 2009 | 22.96 | 23.08 | 22.91 | 22.96 | 17,336 | -0.24(-1.02%) |
Dec 16, 2009 | 23.30 | 23.31 | 23.20 | 23.20 | 9,587 | +0.13(+0.55%) |
Dec 15, 2009 | 23.18 | 23.18 | 23.07 | 23.07 | 3,942 | -0.13(-0.57%) |
Dec 14, 2009 | 23.10 | 23.22 | 23.10 | 23.20 | 2,699 | +0.19(+0.81%) |
Dec 11, 2009 | 23.01 | 23.01 | 22.97 | 23.01 | 7,367 | +0.09(+0.37%) |
Dec 10, 2009 | 22.91 | 22.97 | 22.89 | 22.93 | 1,993 | +0.06(+0.27%) |
Dec 09, 2009 | 22.75 | 22.87 | 22.70 | 22.87 | 8,958 | +0.05(+0.24%) |
Dec 08, 2009 | 22.94 | 22.94 | 22.80 | 22.81 | 14,776 | -0.22(-0.97%) |
Dec 07, 2009 | 23.28 | 23.28 | 22.98 | 23.04 | 2,104 | -0.04(-0.17%) |
Dec 04, 2009 | 23.11 | 23.11 | 22.97 | 23.08 | 2,767 | +0.11(+0.47%) |
Dec 03, 2009 | 23.17 | 23.17 | 22.93 | 22.97 | 3,884 | -0.17(-0.74%) |
Dec 02, 2009 | 23.13 | 23.14 | 23.08 | 23.14 | 41,990 | +0.07(+0.30%) |
Dec 01, 2009 | 22.76 | 23.12 | 22.76 | 23.07 | 11,591 | +0.36(+1.57%) |
Nov 30, 2009 | 22.67 | 22.71 | 22.53 | 22.71 | 10,829 | -0.01(-0.02%) |
Nov 27, 2009 | 22.36 | 22.75 | 22.36 | 22.72 | 10,692 | -0.36(-1.57%) |
Nov 25, 2009 | 23.07 | 23.11 | 22.97 | 23.08 | 11,340 | +0.13(+0.56%) |
Nov 24, 2009 | 22.94 | 22.96 | 22.91 | 22.95 | 65,259 | -0.04(-0.17%) |
Nov 23, 2009 | 22.76 | 23.29 | 22.76 | 22.99 | 9,607 | +0.31(+1.37%) |
Nov 20, 2009 | 22.60 | 22.68 | 22.60 | 22.68 | 35,501 | -0.09(-0.37%) |
Nov 19, 2009 | 22.97 | 22.97 | 22.70 | 22.77 | 3,734 | -0.35(-1.51%) |
Nov 18, 2009 | 23.08 | 23.12 | 23.05 | 23.11 | 17,299 | -0.11(-0.47%) |
Nov 17, 2009 | 23.17 | 23.22 | 23.09 | 23.22 | 12,025 | -0.02(-0.10%) |
Nov 16, 2009 | 23.16 | 23.29 | 23.16 | 23.25 | 12,474 | +0.34(+1.49%) |
Nov 13, 2009 | 22.74 | 22.94 | 22.74 | 22.91 | 3,583 | +0.19(+0.82%) |
Nov 12, 2009 | 22.96 | 22.98 | 22.72 | 22.72 | 11,258 | -0.26(-1.11%) |
Nov 11, 2009 | 23.03 | 23.11 | 22.87 | 22.98 | 7,200 | +0.10(+0.44%) |
Nov 10, 2009 | 22.94 | 22.94 | 22.81 | 22.87 | 9,414 | +0.02(+0.07%) |
Nov 09, 2009 | 22.75 | 22.87 | 22.75 | 22.86 | 10,131 | +0.48(+2.14%) |
Nov 06, 2009 | 22.36 | 22.44 | 22.33 | 22.38 | 1,608 | -0.01(-0.03%) |
Nov 05, 2009 | 22.20 | 22.39 | 22.15 | 22.39 | 7,236 | +0.22(+1.00%) |
Nov 04, 2009 | 22.16 | 22.27 | 22.16 | 22.16 | 12,420 | +0.17(+0.77%) |
Nov 03, 2009 | 21.82 | 21.99 | 21.74 | 21.99 | 1,228 | +0.07(+0.32%) |
Nov 02, 2009 | 21.87 | 21.99 | 21.73 | 21.92 | 10,368 | +0.10(+0.46%) |
Oct 30, 2009 | 22.24 | 22.24 | 21.81 | 21.82 | 9,614 | -0.56(-2.49%) |
Oct 29, 2009 | 22.22 | 22.38 | 22.19 | 22.38 | 7,378 | +0.45(+2.05%) |
Oct 28, 2009 | 22.33 | 22.33 | 21.86 | 21.93 | 23,743 | -0.47(-2.08%) |
Oct 27, 2009 | 22.56 | 22.57 | 22.40 | 22.40 | 17,115 | -0.13(-0.58%) |
Oct 26, 2009 | 22.82 | 22.99 | 22.53 | 22.53 | 12,960 | -0.31(-1.36%) |
Oct 23, 2009 | 22.82 | 22.84 | 22.77 | 22.84 | 27,077 | -0.22(-0.97%) |
Oct 22, 2009 | 23.12 | 23.12 | 22.78 | 23.06 | 10,413 | +0.19(+0.81%) |
Oct 21, 2009 | 23.07 | 23.22 | 22.87 | 22.87 | 23,472 | -0.15(-0.64%) |
Oct 20, 2009 | 22.98 | 23.05 | 22.98 | 23.02 | 7,549 | -0.17(-0.73%) |
Oct 19, 2009 | 23.12 | 23.21 | 23.02 | 23.19 | 6,865 | +0.22(+0.94%) |
Oct 16, 2009 | 22.95 | 22.98 | 22.86 | 22.98 | 11,555 | -0.18(-0.77%) |
Oct 15, 2009 | 23.07 | 23.15 | 23.01 | 23.15 | 8,080 | +0.05(+0.20%) |
Oct 14, 2009 | 23.09 | 23.11 | 23.01 | 23.11 | 7,590 | +0.39(+1.70%) |
Oct 13, 2009 | 22.76 | 22.76 | 22.62 | 22.72 | 7,429 | -0.14(-0.61%) |
Oct 12, 2009 | 22.86 | 22.86 | 22.80 | 22.86 | 4,700 | +0.17(+0.75%) |
Oct 09, 2009 | 22.68 | 22.69 | 22.58 | 22.69 | 4,384 | +0.05(+0.24%) |
Oct 08, 2009 | 22.66 | 22.71 | 22.58 | 22.63 | 14,742 | +0.29(+1.28%) |
Oct 07, 2009 | 22.41 | 22.41 | 22.26 | 22.35 | 6,349 | -0.02(-0.07%) |
Oct 06, 2009 | 22.33 | 22.48 | 22.31 | 22.36 | 19,455 | +0.29(+1.33%) |
Oct 05, 2009 | 21.97 | 22.09 | 21.94 | 22.07 | 7,589 | +0.31(+1.42%) |
Oct 02, 2009 | 21.68 | 21.81 | 21.68 | 21.76 | 2,059 | -0.16(-0.74%) |