Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.22 | 23.85 | 23.85 | 23.85 | 250,864 | -0.34(-1.42%) |
Dec 30, 2009 | 24.17 | 24.25 | 24.14 | 24.19 | 146,103 | -0.01(-0.05%) |
Dec 29, 2009 | 24.24 | 24.28 | 24.20 | 24.21 | 132,955 | +0.01(+0.05%) |
Dec 28, 2009 | 24.17 | 24.23 | 24.11 | 24.19 | 140,007 | +0.04(+0.17%) |
Dec 24, 2009 | 24.05 | 24.19 | 24.04 | 24.15 | 61,593 | +0.16(+0.66%) |
Dec 23, 2009 | 24.09 | 24.09 | 23.90 | 23.99 | 293,853 | -0.18(-0.77%) |
Dec 22, 2009 | 24.42 | 24.42 | 24.15 | 24.18 | 208,954 | -0.14(-0.58%) |
Dec 21, 2009 | 24.31 | 24.44 | 24.22 | 24.32 | 203,862 | +0.11(+0.46%) |
Dec 18, 2009 | 24.33 | 24.33 | 24.05 | 24.21 | 175,614 | +0.09(+0.36%) |
Dec 17, 2009 | 24.10 | 24.24 | 24.00 | 24.12 | 281,094 | -0.12(-0.51%) |
Dec 16, 2009 | 24.46 | 24.46 | 24.20 | 24.25 | 391,389 | -0.07(-0.29%) |
Dec 15, 2009 | 24.35 | 24.35 | 24.19 | 24.32 | 321,461 | -0.06(-0.24%) |
Dec 14, 2009 | 24.40 | 24.41 | 24.26 | 24.37 | 858,710 | +0.12(+0.50%) |
Dec 11, 2009 | 24.00 | 24.26 | 23.91 | 24.25 | 374,644 | +0.39(+1.63%) |
Dec 10, 2009 | 23.78 | 23.91 | 23.67 | 23.86 | 386,165 | +0.27(+1.15%) |
Dec 09, 2009 | 23.62 | 23.62 | 23.42 | 23.59 | 280,175 | +0.05(+0.20%) |
Dec 08, 2009 | 23.55 | 23.62 | 23.30 | 23.54 | 414,215 | -0.05(-0.23%) |
Dec 07, 2009 | 23.47 | 23.72 | 23.45 | 23.60 | 165,150 | +0.19(+0.79%) |
Dec 04, 2009 | 23.73 | 23.79 | 23.16 | 23.41 | 218,145 | -0.04(-0.18%) |
Dec 03, 2009 | 23.53 | 23.67 | 23.40 | 23.45 | 210,861 | +0.03(+0.12%) |
Dec 02, 2009 | 23.17 | 23.45 | 23.17 | 23.43 | 215,753 | +0.28(+1.20%) |
Dec 01, 2009 | 22.92 | 23.17 | 22.92 | 23.15 | 205,467 | +0.37(+1.61%) |
Nov 30, 2009 | 22.72 | 22.79 | 22.60 | 22.78 | 133,478 | +0.15(+0.66%) |
Nov 27, 2009 | 22.60 | 22.82 | 22.42 | 22.63 | 98,821 | -0.33(-1.46%) |
Nov 25, 2009 | 22.77 | 23.02 | 22.74 | 22.97 | 101,772 | +0.21(+0.94%) |
Nov 24, 2009 | 22.64 | 22.76 | 22.57 | 22.75 | 125,862 | +0.08(+0.35%) |
Nov 23, 2009 | 22.58 | 22.79 | 22.58 | 22.67 | 212,049 | +0.29(+1.31%) |
Nov 20, 2009 | 22.28 | 22.40 | 22.27 | 22.38 | 104,193 | +0.05(+0.21%) |
Nov 19, 2009 | 22.57 | 22.60 | 22.25 | 22.33 | 174,357 | -0.30(-1.34%) |
Nov 18, 2009 | 22.65 | 22.77 | 22.61 | 22.64 | 67,517 | -0.09(-0.41%) |
Nov 17, 2009 | 22.76 | 22.79 | 22.66 | 22.73 | 71,527 | -0.05(-0.24%) |
Nov 16, 2009 | 22.61 | 22.82 | 22.61 | 22.78 | 79,972 | +0.30(+1.32%) |
Nov 13, 2009 | 22.36 | 22.57 | 22.24 | 22.49 | 69,382 | +0.20(+0.89%) |
Nov 12, 2009 | 22.64 | 22.67 | 22.27 | 22.29 | 110,712 | -0.31(-1.35%) |
Nov 11, 2009 | 22.76 | 22.77 | 22.57 | 22.59 | 85,544 | -0.05(-0.23%) |
Nov 10, 2009 | 22.56 | 22.69 | 22.47 | 22.64 | 82,170 | +0.09(+0.38%) |
Nov 09, 2009 | 22.32 | 22.56 | 22.30 | 22.56 | 56,033 | +0.40(+1.80%) |
Nov 06, 2009 | 22.18 | 22.31 | 22.07 | 22.16 | 78,843 | -0.07(-0.30%) |
Nov 05, 2009 | 22.02 | 22.24 | 21.99 | 22.23 | 69,364 | +0.37(+1.69%) |
Nov 04, 2009 | 21.72 | 22.15 | 21.72 | 21.86 | 165,006 | +0.14(+0.66%) |
Nov 03, 2009 | 21.66 | 21.80 | 21.61 | 21.71 | 203,652 | -0.02(-0.10%) |
Nov 02, 2009 | 21.82 | 22.01 | 21.55 | 21.74 | 241,614 | -0.07(-0.31%) |
Oct 30, 2009 | 22.17 | 22.22 | 21.75 | 21.80 | 529,697 | -0.43(-1.95%) |
Oct 29, 2009 | 22.12 | 22.25 | 21.98 | 22.24 | 179,471 | +0.21(+0.96%) |
Oct 28, 2009 | 22.21 | 22.32 | 22.00 | 22.03 | 650,931 | -0.23(-1.03%) |
Oct 27, 2009 | 22.32 | 22.52 | 22.20 | 22.26 | 541,607 | -0.08(-0.36%) |
Oct 26, 2009 | 22.64 | 22.93 | 22.25 | 22.34 | 1,177,879 | -0.30(-1.32%) |
Oct 23, 2009 | 22.72 | 22.73 | 22.55 | 22.64 | 364,211 | -0.37(-1.59%) |
Oct 22, 2009 | 22.89 | 23.01 | 22.78 | 23.00 | 319,705 | +0.06(+0.28%) |
Oct 21, 2009 | 22.95 | 23.23 | 22.93 | 22.94 | 286,779 | -0.01(-0.03%) |
Oct 20, 2009 | 22.87 | 22.97 | 22.86 | 22.94 | 118,536 | -0.25(-1.06%) |
Oct 19, 2009 | 22.89 | 23.25 | 22.82 | 23.19 | 91,985 | +0.30(+1.30%) |
Oct 16, 2009 | 22.76 | 22.98 | 22.65 | 22.89 | 175,313 | +0.03(+0.15%) |
Oct 15, 2009 | 22.63 | 22.86 | 22.61 | 22.86 | 122,491 | +0.20(+0.89%) |
Oct 14, 2009 | 22.68 | 22.75 | 22.58 | 22.66 | 193,504 | +0.09(+0.39%) |
Oct 13, 2009 | 22.66 | 22.67 | 22.52 | 22.57 | 173,250 | -0.13(-0.58%) |
Oct 12, 2009 | 22.66 | 22.77 | 22.61 | 22.70 | 170,374 | +0.15(+0.65%) |
Oct 09, 2009 | 22.47 | 22.60 | 22.47 | 22.55 | 48,633 | +0.13(+0.60%) |
Oct 08, 2009 | 22.49 | 22.50 | 22.35 | 22.42 | 147,762 | +0.06(+0.28%) |
Oct 07, 2009 | 22.30 | 22.40 | 22.24 | 22.35 | 259,046 | -0.03(-0.14%) |
Oct 06, 2009 | 22.32 | 22.46 | 22.21 | 22.39 | 84,760 | +0.15(+0.69%) |
Oct 05, 2009 | 22.03 | 22.25 | 21.82 | 22.23 | 165,382 | +0.29(+1.32%) |
Oct 02, 2009 | 22.00 | 22.04 | 21.84 | 21.94 | 336,080 | -0.20(-0.91%) |