Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.86 | 23.46 | 23.46 | 23.46 | 213,284 | -0.37(-1.54%) |
Dec 30, 2009 | 23.71 | 23.91 | 23.60 | 23.82 | 308,904 | +0.02(+0.10%) |
Dec 29, 2009 | 23.85 | 23.90 | 23.79 | 23.80 | 211,129 | +0.02(+0.10%) |
Dec 28, 2009 | 23.94 | 23.94 | 23.68 | 23.78 | 262,262 | -0.06(-0.25%) |
Dec 24, 2009 | 23.84 | 23.84 | 23.73 | 23.84 | 218,772 | -0.03(-0.12%) |
Dec 23, 2009 | 23.71 | 23.88 | 23.55 | 23.86 | 305,078 | +0.28(+1.20%) |
Dec 22, 2009 | 23.37 | 23.59 | 23.35 | 23.58 | 502,993 | +0.22(+0.95%) |
Dec 21, 2009 | 23.20 | 23.40 | 23.20 | 23.36 | 293,292 | +0.29(+1.24%) |
Dec 18, 2009 | 23.00 | 23.08 | 22.72 | 23.08 | 428,876 | +0.23(+0.98%) |
Dec 17, 2009 | 22.90 | 23.00 | 22.67 | 22.85 | 320,984 | -0.23(-1.01%) |
Dec 16, 2009 | 23.10 | 23.18 | 22.94 | 23.08 | 371,699 | +0.14(+0.60%) |
Dec 15, 2009 | 22.94 | 23.19 | 22.90 | 22.95 | 260,871 | -0.10(-0.42%) |
Dec 14, 2009 | 22.88 | 23.06 | 22.86 | 23.04 | 206,027 | +0.37(+1.61%) |
Dec 11, 2009 | 22.57 | 22.69 | 22.39 | 22.68 | 375,495 | +0.29(+1.29%) |
Dec 10, 2009 | 22.65 | 22.73 | 22.30 | 22.39 | 313,080 | -0.15(-0.66%) |
Dec 09, 2009 | 22.59 | 22.62 | 22.36 | 22.54 | 230,327 | -0.06(-0.27%) |
Dec 08, 2009 | 22.55 | 22.77 | 22.34 | 22.60 | 368,740 | -0.14(-0.62%) |
Dec 07, 2009 | 22.74 | 22.86 | 22.58 | 22.74 | 330,177 | +0.03(+0.12%) |
Dec 04, 2009 | 22.53 | 22.88 | 22.30 | 22.71 | 408,859 | +0.60(+2.71%) |
Dec 03, 2009 | 22.52 | 22.72 | 22.10 | 22.11 | 253,353 | -0.31(-1.40%) |
Dec 02, 2009 | 22.15 | 22.64 | 22.15 | 22.43 | 280,893 | +0.25(+1.12%) |
Dec 01, 2009 | 22.00 | 22.26 | 21.98 | 22.18 | 348,051 | +0.37(+1.71%) |
Nov 30, 2009 | 21.63 | 21.88 | 21.24 | 21.80 | 624,590 | +0.12(+0.57%) |
Nov 27, 2009 | 21.40 | 22.01 | 21.40 | 21.68 | 244,819 | -0.56(-2.51%) |
Nov 25, 2009 | 22.40 | 22.47 | 22.22 | 22.24 | 252,183 | -0.05(-0.22%) |
Nov 24, 2009 | 22.43 | 22.43 | 22.05 | 22.28 | 323,779 | -0.16(-0.70%) |
Nov 23, 2009 | 22.30 | 22.70 | 22.30 | 22.44 | 274,447 | +0.45(+2.06%) |
Nov 20, 2009 | 21.81 | 22.04 | 21.81 | 21.99 | 490,198 | -0.02(-0.11%) |
Nov 19, 2009 | 22.37 | 22.41 | 21.83 | 22.01 | 266,122 | -0.56(-2.49%) |
Nov 18, 2009 | 22.57 | 22.60 | 22.32 | 22.57 | 277,747 | +0.04(+0.20%) |
Nov 17, 2009 | 22.50 | 22.65 | 22.36 | 22.53 | 349,214 | -0.05(-0.23%) |
Nov 16, 2009 | 22.18 | 22.76 | 22.13 | 22.58 | 699,217 | +0.62(+2.82%) |
Nov 13, 2009 | 21.58 | 22.08 | 21.57 | 21.96 | 452,153 | +0.19(+0.87%) |
Nov 12, 2009 | 22.22 | 22.37 | 21.73 | 21.77 | 351,239 | -0.44(-1.97%) |
Nov 11, 2009 | 22.20 | 22.44 | 22.03 | 22.21 | 370,375 | +0.18(+0.82%) |
Nov 10, 2009 | 22.13 | 22.28 | 21.83 | 22.03 | 660,039 | -0.14(-0.65%) |
Nov 09, 2009 | 21.89 | 22.20 | 21.89 | 22.18 | 698,301 | +0.43(+2.00%) |
Nov 06, 2009 | 21.55 | 21.95 | 21.46 | 21.74 | 221,467 | +0.22(+1.01%) |
Nov 05, 2009 | 21.36 | 21.80 | 21.27 | 21.52 | 333,784 | +0.39(+1.83%) |
Nov 04, 2009 | 21.59 | 21.62 | 20.75 | 21.14 | 522,780 | -0.24(-1.11%) |
Nov 03, 2009 | 20.98 | 21.39 | 20.90 | 21.38 | 380,191 | +0.27(+1.28%) |
Nov 02, 2009 | 21.29 | 21.47 | 20.75 | 21.11 | 653,454 | -0.08(-0.38%) |
Oct 30, 2009 | 21.67 | 21.69 | 21.04 | 21.19 | 676,345 | -0.61(-2.82%) |
Oct 29, 2009 | 21.62 | 21.93 | 21.48 | 21.80 | 885,516 | +0.39(+1.82%) |
Oct 28, 2009 | 21.97 | 22.10 | 21.32 | 21.41 | 481,236 | -0.61(-2.76%) |
Oct 27, 2009 | 22.29 | 22.48 | 22.02 | 22.02 | 406,631 | -0.23(-1.03%) |
Oct 26, 2009 | 22.47 | 22.81 | 22.11 | 22.25 | 630,075 | -0.20(-0.91%) |
Oct 23, 2009 | 22.62 | 22.63 | 22.42 | 22.45 | 599,145 | -0.51(-2.22%) |
Oct 22, 2009 | 22.58 | 23.06 | 22.30 | 22.96 | 306,982 | +0.37(+1.64%) |
Oct 21, 2009 | 22.89 | 23.35 | 22.58 | 22.59 | 470,211 | -0.31(-1.33%) |
Oct 20, 2009 | 22.79 | 22.99 | 22.79 | 22.90 | 327,238 | -0.38(-1.62%) |
Oct 19, 2009 | 23.08 | 23.42 | 22.94 | 23.28 | 319,493 | +0.22(+0.96%) |
Oct 16, 2009 | 23.17 | 23.20 | 22.84 | 23.06 | 430,750 | -0.32(-1.36%) |
Oct 15, 2009 | 23.17 | 23.38 | 23.14 | 23.37 | 714,318 | +0.02(+0.10%) |
Oct 14, 2009 | 23.24 | 23.41 | 23.07 | 23.35 | 347,457 | +0.42(+1.82%) |
Oct 13, 2009 | 22.95 | 23.00 | 22.69 | 22.93 | 567,167 | -0.08(-0.33%) |
Oct 12, 2009 | 23.16 | 23.18 | 22.90 | 23.01 | 172,095 | +0.02(+0.09%) |
Oct 09, 2009 | 22.72 | 23.01 | 22.67 | 22.99 | 275,336 | +0.32(+1.42%) |
Oct 08, 2009 | 22.67 | 22.88 | 22.51 | 22.67 | 267,693 | +0.23(+1.00%) |
Oct 07, 2009 | 22.33 | 22.51 | 22.30 | 22.44 | 412,736 | +0.04(+0.18%) |
Oct 06, 2009 | 22.21 | 22.55 | 22.17 | 22.40 | 450,988 | +0.34(+1.53%) |
Oct 05, 2009 | 21.79 | 22.13 | 21.69 | 22.06 | 529,284 | +0.39(+1.78%) |
Oct 02, 2009 | 21.65 | 21.92 | 21.55 | 21.68 | 479,046 | -0.16(-0.72%) |