Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.16 | 24.83 | 24.83 | 24.83 | 128,528 | -0.22(-0.87%) |
Dec 30, 2009 | 24.86 | 25.06 | 24.86 | 25.04 | 271,298 | -0.04(-0.15%) |
Dec 29, 2009 | 25.27 | 25.27 | 25.02 | 25.08 | 331,766 | -0.03(-0.13%) |
Dec 28, 2009 | 25.07 | 25.13 | 25.01 | 25.11 | 259,550 | +0.12(+0.48%) |
Dec 24, 2009 | 25.06 | 25.20 | 24.90 | 24.99 | 300,734 | +0.06(+0.26%) |
Dec 23, 2009 | 24.81 | 24.95 | 24.67 | 24.93 | 408,617 | +0.26(+1.06%) |
Dec 22, 2009 | 24.62 | 24.72 | 24.55 | 24.67 | 724,626 | +0.20(+0.83%) |
Dec 21, 2009 | 24.41 | 24.59 | 24.40 | 24.46 | 526,472 | +0.39(+1.61%) |
Dec 18, 2009 | 24.15 | 24.26 | 23.85 | 24.08 | 890,325 | +0.01(+0.03%) |
Dec 17, 2009 | 24.33 | 24.43 | 24.04 | 24.07 | 621,649 | -0.66(-2.69%) |
Dec 16, 2009 | 24.67 | 24.88 | 24.67 | 24.73 | 371,784 | +0.27(+1.10%) |
Dec 15, 2009 | 24.44 | 24.59 | 24.38 | 24.46 | 290,990 | -0.28(-1.14%) |
Dec 14, 2009 | 24.71 | 24.75 | 24.67 | 24.75 | 610,053 | +0.28(+1.13%) |
Dec 11, 2009 | 24.49 | 24.55 | 24.38 | 24.47 | 598,915 | +0.09(+0.36%) |
Dec 10, 2009 | 24.50 | 24.58 | 24.34 | 24.38 | 657,914 | +0.04(+0.15%) |
Dec 09, 2009 | 24.30 | 24.38 | 24.03 | 24.35 | 788,825 | -0.03(-0.13%) |
Dec 08, 2009 | 24.60 | 24.60 | 24.31 | 24.38 | 282,730 | -0.56(-2.24%) |
Dec 07, 2009 | 24.90 | 25.16 | 24.90 | 24.93 | 584,096 | -0.15(-0.60%) |
Dec 04, 2009 | 25.41 | 25.51 | 24.90 | 25.09 | 491,195 | -0.01(-0.03%) |
Dec 03, 2009 | 25.37 | 25.51 | 25.08 | 25.09 | 303,532 | -0.18(-0.72%) |
Dec 02, 2009 | 25.25 | 25.44 | 25.20 | 25.27 | 503,617 | +0.07(+0.27%) |
Dec 01, 2009 | 25.09 | 25.34 | 25.02 | 25.20 | 551,513 | +0.54(+2.19%) |
Nov 30, 2009 | 24.55 | 24.77 | 24.36 | 24.67 | 779,438 | +0.02(+0.08%) |
Nov 27, 2009 | 24.32 | 24.88 | 24.32 | 24.65 | 426,560 | -0.89(-3.49%) |
Nov 25, 2009 | 25.39 | 25.56 | 25.27 | 25.54 | 288,072 | +0.32(+1.27%) |
Nov 24, 2009 | 25.30 | 25.30 | 25.09 | 25.22 | 249,515 | +0.00(+0.00%) |
Nov 23, 2009 | 25.29 | 25.43 | 25.19 | 25.22 | 252,119 | +0.52(+2.11%) |
Nov 20, 2009 | 24.61 | 24.77 | 24.58 | 24.70 | 366,122 | -0.32(-1.28%) |
Nov 19, 2009 | 25.09 | 25.12 | 24.79 | 25.02 | 403,642 | -0.45(-1.77%) |
Nov 18, 2009 | 25.52 | 25.57 | 25.31 | 25.47 | 236,174 | +0.02(+0.07%) |
Nov 17, 2009 | 25.42 | 25.45 | 25.20 | 25.45 | 658,780 | -0.16(-0.61%) |
Nov 16, 2009 | 25.39 | 25.74 | 25.39 | 25.61 | 668,213 | +0.44(+1.74%) |
Nov 13, 2009 | 24.93 | 25.23 | 24.80 | 25.17 | 395,082 | +0.31(+1.26%) |
Nov 12, 2009 | 25.10 | 25.20 | 24.77 | 24.85 | 387,128 | -0.27(-1.07%) |
Nov 11, 2009 | 25.26 | 25.34 | 24.99 | 25.12 | 571,904 | +0.04(+0.18%) |
Nov 10, 2009 | 24.92 | 25.10 | 24.87 | 25.08 | 560,782 | -0.07(-0.27%) |
Nov 09, 2009 | 24.87 | 25.15 | 24.87 | 25.15 | 341,915 | +0.73(+3.01%) |
Nov 06, 2009 | 24.17 | 24.45 | 24.14 | 24.41 | 398,303 | +0.05(+0.21%) |
Nov 05, 2009 | 24.28 | 24.45 | 24.18 | 24.36 | 414,717 | +0.41(+1.73%) |
Nov 04, 2009 | 23.98 | 24.18 | 23.88 | 23.95 | 515,874 | +0.34(+1.43%) |
Nov 03, 2009 | 23.39 | 23.67 | 23.29 | 23.61 | 1,567,871 | -0.18(-0.76%) |
Nov 02, 2009 | 23.77 | 24.13 | 23.49 | 23.79 | 812,649 | +0.18(+0.74%) |
Oct 30, 2009 | 24.36 | 24.43 | 23.56 | 23.62 | 1,194,370 | -0.88(-3.58%) |
Oct 29, 2009 | 24.23 | 24.58 | 24.18 | 24.50 | 455,264 | +0.78(+3.31%) |
Oct 28, 2009 | 24.16 | 24.24 | 23.64 | 23.71 | 483,490 | -0.66(-2.70%) |
Oct 27, 2009 | 24.60 | 24.70 | 24.28 | 24.37 | 623,554 | -0.18(-0.74%) |
Oct 26, 2009 | 24.99 | 25.23 | 24.44 | 24.55 | 567,873 | -0.40(-1.61%) |
Oct 23, 2009 | 25.09 | 25.11 | 24.90 | 24.95 | 457,223 | -0.43(-1.70%) |
Oct 22, 2009 | 25.14 | 25.48 | 24.93 | 25.39 | 422,507 | +0.25(+1.00%) |
Oct 21, 2009 | 25.15 | 25.51 | 25.08 | 25.14 | 465,507 | -0.07(-0.27%) |
Oct 20, 2009 | 25.00 | 25.20 | 25.00 | 25.20 | 519,759 | -0.08(-0.30%) |
Oct 19, 2009 | 25.15 | 25.38 | 25.02 | 25.28 | 732,134 | +0.38(+1.51%) |
Oct 16, 2009 | 24.91 | 24.99 | 24.72 | 24.90 | 562,410 | -0.31(-1.22%) |
Oct 15, 2009 | 25.05 | 25.23 | 24.98 | 25.21 | 760,892 | +0.19(+0.78%) |
Oct 14, 2009 | 24.99 | 25.12 | 24.87 | 25.02 | 564,108 | +0.53(+2.18%) |
Oct 13, 2009 | 24.43 | 24.50 | 24.26 | 24.48 | 585,853 | +0.06(+0.23%) |
Oct 12, 2009 | 24.63 | 24.63 | 24.39 | 24.43 | 207,126 | +0.21(+0.88%) |
Oct 09, 2009 | 24.24 | 24.31 | 24.16 | 24.21 | 393,360 | -0.16(-0.64%) |
Oct 08, 2009 | 24.29 | 24.47 | 24.14 | 24.37 | 493,814 | +0.41(+1.73%) |
Oct 07, 2009 | 23.99 | 24.07 | 23.86 | 23.96 | 752,501 | -0.06(-0.26%) |
Oct 06, 2009 | 23.86 | 24.18 | 23.84 | 24.02 | 617,189 | +0.45(+1.89%) |
Oct 05, 2009 | 23.27 | 23.67 | 23.22 | 23.57 | 510,124 | +0.34(+1.46%) |
Oct 02, 2009 | 23.08 | 23.40 | 23.07 | 23.24 | 971,322 | -0.21(-0.91%) |