Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.75 | 25.61 | 25.61 | 25.61 | 53,483 | -0.66(-2.52%) |
Dec 30, 2009 | 26.15 | 26.35 | 26.15 | 26.27 | 93,523 | +0.09(+0.35%) |
Dec 29, 2009 | 26.28 | 26.40 | 26.13 | 26.18 | 63,266 | -0.09(-0.35%) |
Dec 28, 2009 | 26.41 | 26.41 | 26.14 | 26.27 | 33,640 | -0.10(-0.37%) |
Dec 24, 2009 | 26.18 | 26.38 | 26.11 | 26.37 | 27,409 | +0.29(+1.11%) |
Dec 23, 2009 | 26.20 | 26.41 | 25.94 | 26.08 | 119,639 | -0.22(-0.85%) |
Dec 22, 2009 | 26.03 | 26.30 | 25.84 | 26.30 | 66,664 | +0.32(+1.24%) |
Dec 21, 2009 | 26.48 | 26.48 | 25.83 | 25.98 | 121,387 | -0.31(-1.17%) |
Dec 18, 2009 | 25.71 | 26.30 | 25.38 | 26.29 | 272,374 | +0.76(+2.98%) |
Dec 17, 2009 | 25.47 | 25.73 | 25.33 | 25.53 | 130,205 | -0.07(-0.26%) |
Dec 16, 2009 | 25.23 | 25.59 | 25.22 | 25.59 | 127,434 | +0.41(+1.62%) |
Dec 15, 2009 | 25.03 | 25.23 | 24.84 | 25.19 | 166,796 | +0.22(+0.89%) |
Dec 14, 2009 | 24.70 | 25.02 | 24.60 | 24.96 | 64,462 | +0.26(+1.04%) |
Dec 11, 2009 | 24.68 | 24.83 | 24.51 | 24.71 | 152,083 | +0.22(+0.91%) |
Dec 10, 2009 | 24.60 | 24.82 | 24.49 | 24.49 | 126,327 | -0.11(-0.45%) |
Dec 09, 2009 | 24.59 | 24.64 | 24.42 | 24.60 | 56,238 | -0.02(-0.08%) |
Dec 08, 2009 | 24.35 | 24.62 | 24.20 | 24.62 | 93,961 | +0.25(+1.02%) |
Dec 07, 2009 | 24.37 | 24.58 | 24.34 | 24.37 | 71,659 | +0.01(+0.05%) |
Dec 04, 2009 | 24.26 | 24.58 | 24.10 | 24.35 | 110,847 | +0.37(+1.53%) |
Dec 03, 2009 | 24.05 | 24.28 | 23.90 | 23.99 | 151,920 | -0.07(-0.27%) |
Dec 02, 2009 | 24.26 | 24.26 | 23.97 | 24.05 | 93,013 | -0.12(-0.52%) |
Dec 01, 2009 | 24.47 | 24.47 | 23.97 | 24.18 | 130,167 | -0.09(-0.35%) |
Nov 30, 2009 | 23.86 | 24.28 | 23.76 | 24.26 | 160,972 | +0.49(+2.07%) |
Nov 27, 2009 | 23.53 | 23.95 | 23.53 | 23.77 | 76,043 | -0.30(-1.23%) |
Nov 25, 2009 | 24.32 | 24.33 | 24.03 | 24.07 | 47,335 | -0.09(-0.38%) |
Nov 24, 2009 | 24.35 | 24.35 | 24.12 | 24.16 | 58,824 | -0.14(-0.57%) |
Nov 23, 2009 | 24.16 | 24.51 | 24.14 | 24.30 | 51,669 | +0.10(+0.41%) |
Nov 20, 2009 | 24.06 | 24.32 | 23.92 | 24.20 | 66,559 | +0.12(+0.49%) |
Nov 19, 2009 | 24.31 | 24.43 | 24.03 | 24.08 | 72,248 | -0.24(-0.97%) |
Nov 18, 2009 | 24.11 | 24.46 | 24.11 | 24.31 | 79,762 | +0.05(+0.19%) |
Nov 17, 2009 | 23.94 | 24.38 | 23.91 | 24.27 | 108,483 | +0.21(+0.87%) |
Nov 16, 2009 | 24.09 | 24.09 | 23.95 | 24.06 | 145,407 | +0.11(+0.44%) |
Nov 13, 2009 | 24.06 | 24.09 | 23.80 | 23.95 | 78,848 | +0.16(+0.66%) |
Nov 12, 2009 | 23.92 | 23.95 | 23.76 | 23.80 | 118,917 | -0.03(-0.11%) |
Nov 11, 2009 | 23.78 | 23.91 | 23.72 | 23.82 | 112,535 | +0.05(+0.22%) |
Nov 10, 2009 | 23.80 | 23.93 | 23.72 | 23.77 | 71,054 | -0.01(-0.03%) |
Nov 09, 2009 | 23.78 | 23.78 | 23.54 | 23.78 | 92,792 | +0.24(+1.00%) |
Nov 06, 2009 | 23.51 | 23.57 | 23.24 | 23.54 | 58,181 | -0.01(-0.03%) |
Nov 05, 2009 | 23.26 | 23.55 | 23.11 | 23.55 | 161,938 | +0.44(+1.90%) |
Nov 04, 2009 | 23.55 | 23.72 | 23.11 | 23.11 | 121,938 | -0.24(-1.04%) |
Nov 03, 2009 | 23.08 | 23.35 | 23.01 | 23.35 | 80,544 | +0.05(+0.20%) |
Nov 02, 2009 | 23.09 | 23.36 | 23.07 | 23.30 | 102,818 | +0.17(+0.74%) |
Oct 30, 2009 | 23.74 | 23.95 | 23.11 | 23.13 | 171,308 | -0.60(-2.54%) |
Oct 29, 2009 | 23.81 | 23.94 | 23.51 | 23.74 | 140,961 | +0.26(+1.09%) |
Oct 28, 2009 | 23.59 | 23.81 | 23.47 | 23.48 | 127,393 | -0.26(-1.11%) |
Oct 27, 2009 | 23.77 | 24.25 | 23.74 | 23.74 | 120,763 | -0.09(-0.39%) |
Oct 26, 2009 | 24.04 | 24.04 | 23.76 | 23.84 | 188,921 | +0.02(+0.08%) |
Oct 23, 2009 | 23.93 | 24.30 | 23.63 | 23.82 | 162,950 | -0.48(-1.97%) |
Oct 22, 2009 | 23.95 | 24.40 | 23.90 | 24.30 | 108,773 | +0.30(+1.23%) |
Oct 21, 2009 | 24.22 | 24.32 | 23.96 | 24.00 | 101,005 | -0.11(-0.44%) |
Oct 20, 2009 | 24.04 | 24.37 | 23.82 | 24.10 | 188,220 | -0.10(-0.41%) |
Oct 19, 2009 | 24.22 | 24.27 | 24.09 | 24.20 | 118,715 | +0.11(+0.46%) |
Oct 16, 2009 | 24.12 | 24.24 | 23.91 | 24.09 | 125,848 | -0.30(-1.24%) |
Oct 15, 2009 | 24.18 | 24.45 | 24.18 | 24.39 | 66,283 | +0.02(+0.08%) |
Oct 14, 2009 | 24.45 | 24.49 | 24.05 | 24.37 | 119,551 | +0.23(+0.95%) |
Oct 13, 2009 | 24.35 | 24.35 | 23.97 | 24.14 | 82,583 | -0.24(-1.00%) |
Oct 12, 2009 | 24.41 | 24.50 | 24.28 | 24.39 | 53,858 | +0.01(+0.03%) |
Oct 09, 2009 | 24.00 | 24.38 | 24.00 | 24.38 | 92,598 | +0.23(+0.95%) |
Oct 08, 2009 | 24.09 | 24.23 | 23.94 | 24.15 | 113,356 | +0.04(+0.16%) |
Oct 07, 2009 | 24.02 | 24.13 | 23.89 | 24.11 | 51,897 | +0.08(+0.33%) |
Oct 06, 2009 | 23.98 | 24.09 | 23.72 | 24.03 | 75,170 | +0.09(+0.36%) |
Oct 05, 2009 | 23.72 | 23.97 | 23.48 | 23.95 | 109,582 | +0.05(+0.22%) |
Oct 02, 2009 | 23.69 | 24.03 | 23.34 | 23.89 | 88,268 | -0.03(-0.11%) |