Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 22.54 | 22.43 | 22.43 | 22.43 | 1,759 | +0.08(+0.34%) |
Dec 30, 2009 | 22.12 | 22.42 | 22.12 | 22.35 | 4,173 | +0.07(+0.31%) |
Dec 29, 2009 | 22.31 | 22.34 | 22.23 | 22.28 | 3,950 | +0.09(+0.39%) |
Dec 28, 2009 | 22.00 | 22.26 | 22.00 | 22.20 | 5,731 | +0.17(+0.79%) |
Dec 24, 2009 | 22.38 | 22.38 | 22.02 | 22.02 | 2,661 | -0.09(-0.40%) |
Dec 23, 2009 | 21.98 | 22.14 | 21.95 | 22.11 | 17,332 | +0.12(+0.56%) |
Dec 22, 2009 | 21.87 | 21.99 | 21.85 | 21.99 | 8,212 | +0.06(+0.28%) |
Dec 21, 2009 | 21.85 | 22.02 | 21.85 | 21.93 | 5,043 | -0.10(-0.46%) |
Dec 18, 2009 | 22.23 | 22.36 | 21.94 | 22.03 | 5,397 | -0.16(-0.71%) |
Dec 17, 2009 | 22.23 | 23.01 | 22.00 | 22.19 | 5,905 | -0.32(-1.40%) |
Dec 16, 2009 | 22.61 | 22.63 | 22.45 | 22.50 | 6,020 | +0.17(+0.77%) |
Dec 15, 2009 | 22.26 | 22.33 | 22.21 | 22.33 | 3,522 | -0.23(-1.01%) |
Dec 14, 2009 | 22.54 | 22.58 | 22.53 | 22.56 | 3,729 | +0.18(+0.79%) |
Dec 11, 2009 | 22.35 | 22.42 | 22.11 | 22.38 | 5,439 | +0.05(+0.23%) |
Dec 10, 2009 | 22.50 | 22.50 | 22.32 | 22.33 | 24,373 | -0.16(-0.72%) |
Dec 09, 2009 | 22.45 | 22.52 | 22.45 | 22.49 | 1,720 | +0.06(+0.27%) |
Dec 08, 2009 | 22.73 | 23.75 | 22.43 | 22.43 | 7,636 | -0.50(-2.19%) |
Dec 07, 2009 | 22.82 | 23.10 | 22.82 | 22.94 | 2,673 | -0.11(-0.48%) |
Dec 04, 2009 | 23.11 | 23.11 | 22.45 | 23.05 | 26,458 | -0.09(-0.38%) |
Dec 03, 2009 | 23.28 | 23.32 | 23.10 | 23.14 | 8,020 | -0.03(-0.11%) |
Dec 02, 2009 | 23.16 | 23.20 | 23.01 | 23.16 | 3,923 | +0.16(+0.68%) |
Dec 01, 2009 | 22.86 | 23.17 | 22.79 | 23.00 | 12,320 | +0.50(+2.24%) |
Nov 30, 2009 | 22.39 | 22.94 | 22.15 | 22.50 | 7,148 | +0.16(+0.73%) |
Nov 27, 2009 | 22.34 | 22.34 | 22.34 | 22.34 | 234 | -0.54(-2.35%) |
Nov 25, 2009 | 22.85 | 22.88 | 22.85 | 22.88 | 4,946 | +0.21(+0.93%) |
Nov 24, 2009 | 22.71 | 22.71 | 22.65 | 22.66 | 10,873 | -0.26(-1.13%) |
Nov 23, 2009 | 22.92 | 22.92 | 22.92 | 22.92 | 1,372 | +0.23(+1.03%) |
Nov 20, 2009 | 22.65 | 22.71 | 22.63 | 22.69 | 2,092 | +0.06(+0.26%) |
Nov 19, 2009 | 22.64 | 22.64 | 22.49 | 22.63 | 2,594 | -0.63(-2.70%) |
Nov 18, 2009 | 23.34 | 23.34 | 23.05 | 23.26 | 1,421 | -0.03(-0.13%) |
Nov 17, 2009 | 23.46 | 23.61 | 23.07 | 23.29 | 4,719 | -0.26(-1.12%) |
Nov 16, 2009 | 23.45 | 23.57 | 23.35 | 23.55 | 2,125 | +0.41(+1.77%) |
Nov 13, 2009 | 23.09 | 23.17 | 23.05 | 23.14 | 2,490 | +0.40(+1.75%) |
Nov 12, 2009 | 22.89 | 22.89 | 22.70 | 22.74 | 1,173 | -0.48(-2.07%) |
Nov 11, 2009 | 22.93 | 23.22 | 22.87 | 23.22 | 25,258 | +0.18(+0.79%) |
Nov 10, 2009 | 22.83 | 23.04 | 22.73 | 23.04 | 2,670 | +0.14(+0.60%) |
Nov 09, 2009 | 22.87 | 23.17 | 22.87 | 22.90 | 2,050 | +0.23(+0.99%) |
Nov 06, 2009 | 22.71 | 22.71 | 22.66 | 22.68 | 2,551 | -0.04(-0.18%) |
Nov 05, 2009 | 22.47 | 22.72 | 22.47 | 22.72 | 3,358 | +0.57(+2.58%) |
Nov 04, 2009 | 22.42 | 22.48 | 22.15 | 22.15 | 3,807 | +0.38(+1.73%) |
Nov 03, 2009 | 21.65 | 21.81 | 21.65 | 21.77 | 3,399 | -0.26(-1.20%) |
Nov 02, 2009 | 22.05 | 22.28 | 21.79 | 22.04 | 10,719 | +0.06(+0.27%) |
Oct 30, 2009 | 22.13 | 23.15 | 21.76 | 21.98 | 43,602 | -0.30(-1.35%) |
Oct 29, 2009 | 22.02 | 22.36 | 21.89 | 22.28 | 7,225 | +0.65(+3.01%) |
Oct 28, 2009 | 21.72 | 22.04 | 21.50 | 21.63 | 55,640 | -0.87(-3.86%) |
Oct 27, 2009 | 22.64 | 22.73 | 22.49 | 22.49 | 4,106 | -0.34(-1.47%) |
Oct 26, 2009 | 22.70 | 23.24 | 22.70 | 22.83 | 10,194 | -0.38(-1.64%) |
Oct 23, 2009 | 23.19 | 23.33 | 23.17 | 23.21 | 6,763 | -0.33(-1.39%) |
Oct 22, 2009 | 23.34 | 23.55 | 23.33 | 23.54 | 1,787 | -0.07(-0.29%) |
Oct 21, 2009 | 23.59 | 23.61 | 23.59 | 23.61 | 1,457 | +0.44(+1.88%) |
Oct 20, 2009 | 23.35 | 23.52 | 23.17 | 23.17 | 3,035 | -0.43(-1.82%) |
Oct 19, 2009 | 23.35 | 23.61 | 23.35 | 23.60 | 3,081 | +0.23(+0.99%) |
Oct 16, 2009 | 23.30 | 23.37 | 23.21 | 23.37 | 6,216 | -0.16(-0.70%) |
Oct 15, 2009 | 23.39 | 23.53 | 23.28 | 23.53 | 1,858 | +0.15(+0.64%) |
Oct 14, 2009 | 23.15 | 23.38 | 23.15 | 23.38 | 1,026 | +0.52(+2.29%) |
Oct 13, 2009 | 22.81 | 23.05 | 22.81 | 22.86 | 3,679 | -0.05(-0.20%) |
Oct 12, 2009 | 22.90 | 23.07 | 22.90 | 22.90 | 1,598 | +0.04(+0.18%) |
Oct 09, 2009 | 22.86 | 22.86 | 22.86 | 22.86 | 171 | -0.01(-0.06%) |
Oct 08, 2009 | 22.85 | 23.11 | 22.85 | 22.88 | 27,477 | +0.35(+1.57%) |
Oct 07, 2009 | 22.25 | 22.52 | 22.25 | 22.52 | 4,213 | +0.18(+0.83%) |
Oct 06, 2009 | 22.39 | 22.39 | 22.12 | 22.34 | 32,659 | +0.53(+2.41%) |
Oct 05, 2009 | 21.01 | 21.81 | 20.98 | 21.81 | 4,841 | +0.29(+1.36%) |
Oct 02, 2009 | 21.49 | 22.64 | 21.49 | 21.52 | 21,566 | -0.25(-1.13%) |