Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.70 | 25.61 | 25.61 | 25.61 | 43,868 | +0.10(+0.39%) |
Dec 30, 2009 | 25.41 | 25.56 | 25.39 | 25.51 | 139,793 | +0.03(+0.12%) |
Dec 29, 2009 | 25.68 | 25.68 | 25.41 | 25.48 | 96,754 | +0.04(+0.14%) |
Dec 28, 2009 | 25.48 | 25.53 | 25.40 | 25.44 | 68,274 | +0.07(+0.28%) |
Dec 24, 2009 | 25.34 | 25.39 | 25.24 | 25.37 | 50,430 | +0.25(+1.00%) |
Dec 23, 2009 | 24.99 | 25.15 | 24.96 | 25.12 | 86,099 | +0.12(+0.49%) |
Dec 22, 2009 | 25.07 | 25.07 | 24.90 | 25.00 | 193,743 | +0.08(+0.31%) |
Dec 21, 2009 | 24.95 | 25.09 | 24.88 | 24.92 | 82,200 | -0.07(-0.27%) |
Dec 18, 2009 | 24.99 | 24.99 | 24.76 | 24.99 | 115,528 | +0.17(+0.69%) |
Dec 17, 2009 | 24.98 | 24.98 | 24.75 | 24.82 | 134,135 | -0.50(-1.99%) |
Dec 16, 2009 | 25.27 | 25.39 | 25.14 | 25.32 | 103,802 | +0.11(+0.45%) |
Dec 15, 2009 | 25.40 | 25.40 | 25.13 | 25.21 | 64,901 | -0.26(-1.01%) |
Dec 14, 2009 | 25.41 | 25.57 | 25.38 | 25.47 | 79,824 | +0.24(+0.96%) |
Dec 11, 2009 | 25.31 | 25.31 | 25.02 | 25.22 | 133,981 | +0.24(+0.95%) |
Dec 10, 2009 | 25.37 | 25.55 | 24.89 | 24.99 | 175,819 | +0.04(+0.16%) |
Dec 09, 2009 | 24.85 | 24.97 | 24.70 | 24.95 | 435,681 | +0.22(+0.88%) |
Dec 08, 2009 | 25.01 | 25.09 | 24.66 | 24.73 | 197,363 | -0.50(-2.00%) |
Dec 07, 2009 | 25.21 | 25.35 | 25.18 | 25.23 | 106,071 | +0.04(+0.16%) |
Dec 04, 2009 | 25.50 | 25.57 | 24.98 | 25.19 | 197,516 | +0.05(+0.20%) |
Dec 03, 2009 | 25.42 | 25.45 | 25.05 | 25.14 | 640,768 | -0.16(-0.65%) |
Dec 02, 2009 | 25.19 | 25.89 | 25.11 | 25.31 | 302,902 | +0.16(+0.64%) |
Dec 01, 2009 | 25.14 | 25.29 | 25.06 | 25.15 | 1,167,727 | +0.39(+1.58%) |
Nov 30, 2009 | 24.71 | 24.84 | 24.58 | 24.75 | 111,108 | +0.12(+0.50%) |
Nov 27, 2009 | 24.48 | 24.80 | 24.17 | 24.63 | 76,435 | -0.76(-3.00%) |
Nov 25, 2009 | 25.24 | 25.42 | 25.13 | 25.39 | 84,067 | +0.23(+0.90%) |
Nov 24, 2009 | 25.13 | 25.20 | 24.93 | 25.17 | 117,638 | -0.04(-0.16%) |
Nov 23, 2009 | 25.09 | 25.32 | 25.09 | 25.21 | 202,146 | +0.36(+1.45%) |
Nov 20, 2009 | 24.80 | 24.86 | 24.61 | 24.85 | 115,407 | -0.13(-0.54%) |
Nov 19, 2009 | 25.15 | 25.15 | 24.73 | 24.98 | 109,149 | -0.42(-1.64%) |
Nov 18, 2009 | 25.51 | 25.51 | 25.26 | 25.40 | 71,473 | -0.13(-0.52%) |
Nov 17, 2009 | 25.41 | 25.53 | 25.23 | 25.53 | 168,998 | -0.35(-1.35%) |
Nov 16, 2009 | 25.70 | 26.00 | 25.49 | 25.88 | 144,178 | +0.69(+2.76%) |
Nov 13, 2009 | 24.94 | 25.29 | 24.85 | 25.19 | 78,545 | +0.30(+1.22%) |
Nov 12, 2009 | 25.21 | 25.21 | 24.70 | 24.88 | 157,280 | -0.37(-1.47%) |
Nov 11, 2009 | 25.42 | 25.42 | 25.07 | 25.25 | 110,566 | +0.26(+1.03%) |
Nov 10, 2009 | 24.89 | 25.09 | 24.75 | 25.00 | 176,314 | -0.04(-0.14%) |
Nov 09, 2009 | 24.78 | 25.58 | 24.78 | 25.03 | 400,188 | +0.54(+2.19%) |
Nov 06, 2009 | 24.31 | 24.81 | 24.17 | 24.50 | 198,562 | +0.25(+1.02%) |
Nov 05, 2009 | 24.09 | 24.51 | 24.08 | 24.25 | 101,738 | +0.20(+0.84%) |
Nov 04, 2009 | 23.93 | 24.33 | 23.88 | 24.05 | 288,152 | +0.48(+2.03%) |
Nov 03, 2009 | 23.30 | 23.59 | 23.20 | 23.57 | 142,349 | -0.01(-0.03%) |
Nov 02, 2009 | 23.65 | 23.87 | 23.22 | 23.58 | 192,301 | +0.26(+1.09%) |
Oct 30, 2009 | 24.20 | 24.20 | 23.18 | 23.32 | 397,170 | -1.12(-4.59%) |
Oct 29, 2009 | 23.82 | 24.52 | 23.82 | 24.45 | 92,505 | +0.87(+3.69%) |
Oct 28, 2009 | 24.41 | 24.41 | 23.48 | 23.57 | 229,321 | -1.03(-4.19%) |
Oct 27, 2009 | 24.90 | 24.90 | 24.55 | 24.61 | 190,823 | -0.25(-1.00%) |
Oct 26, 2009 | 25.37 | 25.46 | 24.76 | 24.85 | 80,474 | -0.29(-1.15%) |
Oct 23, 2009 | 25.24 | 25.28 | 25.05 | 25.14 | 133,492 | -0.39(-1.53%) |
Oct 22, 2009 | 25.10 | 25.53 | 24.92 | 25.53 | 114,489 | +0.29(+1.14%) |
Oct 21, 2009 | 25.22 | 25.65 | 25.19 | 25.24 | 133,304 | +0.01(+0.02%) |
Oct 20, 2009 | 25.10 | 25.26 | 25.08 | 25.24 | 107,544 | -0.41(-1.61%) |
Oct 19, 2009 | 25.44 | 25.72 | 25.36 | 25.65 | 101,872 | +0.38(+1.49%) |
Oct 16, 2009 | 25.20 | 25.36 | 25.06 | 25.27 | 92,885 | -0.26(-1.03%) |
Oct 15, 2009 | 25.29 | 25.57 | 25.24 | 25.54 | 187,370 | -0.22(-0.85%) |
Oct 14, 2009 | 25.45 | 25.77 | 25.31 | 25.76 | 111,191 | +0.71(+2.83%) |
Oct 13, 2009 | 25.03 | 25.06 | 24.81 | 25.05 | 144,469 | -0.05(-0.21%) |
Oct 12, 2009 | 25.11 | 25.24 | 24.93 | 25.10 | 78,118 | +0.17(+0.68%) |
Oct 09, 2009 | 24.92 | 24.96 | 24.75 | 24.93 | 112,756 | +0.03(+0.12%) |
Oct 08, 2009 | 24.88 | 25.01 | 24.73 | 24.90 | 127,193 | +0.09(+0.37%) |
Oct 07, 2009 | 24.66 | 24.81 | 24.52 | 24.81 | 84,896 | +0.03(+0.10%) |
Oct 06, 2009 | 24.78 | 24.92 | 24.55 | 24.78 | 148,786 | +0.32(+1.33%) |
Oct 05, 2009 | 24.10 | 24.46 | 23.98 | 24.46 | 248,213 | +0.69(+2.91%) |
Oct 02, 2009 | 23.56 | 23.90 | 23.52 | 23.77 | 87,060 | -0.17(-0.71%) |