Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.82 | 23.47 | 23.47 | 23.47 | 78,162 | -0.31(-1.28%) |
Dec 30, 2009 | 23.80 | 23.82 | 23.72 | 23.78 | 247,789 | -0.07(-0.28%) |
Dec 29, 2009 | 23.82 | 23.90 | 23.82 | 23.85 | 141,125 | +0.04(+0.15%) |
Dec 28, 2009 | 23.87 | 23.94 | 23.74 | 23.81 | 105,911 | -0.03(-0.11%) |
Dec 24, 2009 | 23.77 | 23.89 | 23.75 | 23.84 | 34,007 | +0.10(+0.41%) |
Dec 23, 2009 | 23.65 | 23.77 | 23.59 | 23.74 | 110,237 | -0.00(-0.02%) |
Dec 22, 2009 | 23.68 | 23.85 | 23.66 | 23.74 | 87,374 | +0.12(+0.51%) |
Dec 21, 2009 | 23.59 | 23.74 | 23.59 | 23.63 | 152,122 | +0.14(+0.58%) |
Dec 18, 2009 | 23.63 | 23.63 | 23.35 | 23.49 | 111,496 | +0.00(+0.02%) |
Dec 17, 2009 | 23.60 | 23.62 | 23.43 | 23.48 | 102,561 | -0.23(-0.97%) |
Dec 16, 2009 | 23.83 | 23.87 | 23.66 | 23.71 | 148,327 | -0.04(-0.15%) |
Dec 15, 2009 | 23.68 | 23.85 | 23.67 | 23.75 | 142,815 | -0.05(-0.20%) |
Dec 14, 2009 | 23.77 | 23.81 | 23.72 | 23.80 | 102,785 | +0.26(+1.11%) |
Dec 11, 2009 | 23.42 | 23.59 | 23.40 | 23.54 | 157,426 | +0.19(+0.82%) |
Dec 10, 2009 | 23.45 | 23.53 | 23.31 | 23.35 | 136,245 | +0.06(+0.27%) |
Dec 09, 2009 | 23.20 | 23.30 | 23.04 | 23.28 | 106,648 | +0.02(+0.08%) |
Dec 08, 2009 | 23.31 | 23.46 | 23.16 | 23.27 | 165,265 | -0.31(-1.31%) |
Dec 07, 2009 | 23.66 | 23.69 | 23.51 | 23.58 | 78,171 | +0.00(+0.00%) |
Dec 04, 2009 | 23.55 | 23.78 | 23.29 | 23.58 | 308,561 | +0.34(+1.45%) |
Dec 03, 2009 | 23.54 | 23.61 | 23.22 | 23.24 | 128,524 | -0.15(-0.64%) |
Dec 02, 2009 | 23.36 | 23.56 | 23.30 | 23.39 | 197,944 | +0.01(+0.04%) |
Dec 01, 2009 | 23.21 | 23.46 | 23.21 | 23.38 | 611,218 | +0.35(+1.50%) |
Nov 30, 2009 | 23.07 | 23.07 | 22.80 | 23.04 | 109,365 | +0.03(+0.12%) |
Nov 27, 2009 | 22.65 | 23.16 | 22.57 | 23.01 | 123,523 | -0.38(-1.63%) |
Nov 25, 2009 | 23.34 | 23.42 | 23.21 | 23.39 | 178,742 | +0.12(+0.53%) |
Nov 24, 2009 | 23.32 | 23.32 | 23.10 | 23.27 | 95,158 | -0.07(-0.28%) |
Nov 23, 2009 | 23.36 | 23.56 | 23.27 | 23.33 | 186,701 | +0.32(+1.40%) |
Nov 20, 2009 | 23.03 | 23.05 | 22.85 | 23.01 | 140,047 | -0.08(-0.36%) |
Nov 19, 2009 | 23.25 | 23.28 | 22.91 | 23.09 | 162,683 | -0.36(-1.53%) |
Nov 18, 2009 | 23.55 | 23.56 | 23.36 | 23.45 | 137,169 | -0.11(-0.45%) |
Nov 17, 2009 | 23.48 | 23.57 | 23.36 | 23.56 | 127,433 | +0.13(+0.57%) |
Nov 16, 2009 | 23.22 | 23.65 | 23.22 | 23.43 | 303,029 | +0.34(+1.48%) |
Nov 13, 2009 | 22.96 | 23.16 | 22.78 | 23.09 | 189,407 | +0.15(+0.68%) |
Nov 12, 2009 | 23.22 | 23.27 | 22.87 | 22.93 | 207,115 | -0.22(-0.94%) |
Nov 11, 2009 | 23.23 | 23.33 | 23.04 | 23.15 | 199,493 | +0.12(+0.54%) |
Nov 10, 2009 | 23.06 | 23.19 | 22.89 | 23.02 | 300,205 | -0.07(-0.31%) |
Nov 09, 2009 | 22.77 | 23.11 | 22.69 | 23.09 | 287,412 | +0.54(+2.37%) |
Nov 06, 2009 | 22.32 | 22.60 | 22.29 | 22.56 | 259,181 | +0.19(+0.87%) |
Nov 05, 2009 | 22.00 | 22.38 | 21.95 | 22.36 | 251,322 | +0.59(+2.70%) |
Nov 04, 2009 | 21.95 | 22.15 | 21.75 | 21.77 | 263,049 | -0.01(-0.06%) |
Nov 03, 2009 | 21.42 | 21.81 | 21.40 | 21.79 | 296,125 | +0.33(+1.53%) |
Nov 02, 2009 | 21.39 | 21.70 | 21.16 | 21.46 | 1,155,355 | +0.15(+0.73%) |
Oct 30, 2009 | 21.93 | 21.96 | 21.26 | 21.31 | 548,277 | -0.63(-2.89%) |
Oct 29, 2009 | 21.61 | 21.99 | 21.61 | 21.94 | 304,134 | +0.46(+2.16%) |
Oct 28, 2009 | 21.96 | 22.05 | 21.45 | 21.47 | 710,407 | -0.56(-2.55%) |
Oct 27, 2009 | 22.28 | 22.34 | 21.99 | 22.04 | 269,388 | -0.22(-0.97%) |
Oct 26, 2009 | 22.55 | 22.81 | 22.16 | 22.25 | 342,946 | -0.24(-1.08%) |
Oct 23, 2009 | 22.54 | 22.55 | 22.43 | 22.50 | 294,743 | -0.35(-1.55%) |
Oct 22, 2009 | 22.68 | 22.92 | 22.44 | 22.85 | 250,432 | +0.16(+0.70%) |
Oct 21, 2009 | 22.85 | 23.15 | 22.66 | 22.69 | 345,675 | -0.20(-0.87%) |
Oct 20, 2009 | 22.73 | 22.92 | 22.73 | 22.89 | 161,757 | -0.17(-0.73%) |
Oct 19, 2009 | 22.89 | 23.13 | 22.82 | 23.06 | 179,422 | +0.23(+1.01%) |
Oct 16, 2009 | 22.78 | 22.90 | 22.62 | 22.83 | 148,966 | -0.20(-0.87%) |
Oct 15, 2009 | 22.85 | 23.04 | 22.82 | 23.03 | 113,766 | +0.04(+0.17%) |
Oct 14, 2009 | 22.73 | 22.99 | 22.64 | 22.99 | 195,305 | +0.57(+2.55%) |
Oct 13, 2009 | 22.38 | 22.45 | 22.23 | 22.42 | 95,237 | -0.02(-0.10%) |
Oct 12, 2009 | 22.59 | 22.65 | 22.35 | 22.44 | 171,012 | +0.00(+0.02%) |
Oct 09, 2009 | 22.33 | 22.43 | 22.23 | 22.43 | 70,976 | +0.13(+0.60%) |
Oct 08, 2009 | 22.24 | 22.43 | 22.14 | 22.30 | 142,896 | +0.30(+1.35%) |
Oct 07, 2009 | 21.90 | 22.08 | 21.89 | 22.00 | 296,250 | -0.02(-0.09%) |
Oct 06, 2009 | 21.95 | 22.24 | 21.91 | 22.02 | 297,594 | +0.25(+1.16%) |
Oct 05, 2009 | 21.43 | 21.81 | 21.43 | 21.77 | 211,679 | +0.41(+1.91%) |
Oct 02, 2009 | 21.40 | 21.55 | 21.31 | 21.36 | 219,479 | -0.32(-1.47%) |