Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.85 | 25.79 | 25.79 | 25.79 | 281,000 | -0.15(-0.58%) |
Dec 30, 2009 | 25.66 | 25.99 | 25.50 | 25.94 | 173,792 | +0.18(+0.70%) |
Dec 29, 2009 | 25.75 | 25.90 | 25.52 | 25.76 | 217,713 | -0.06(-0.23%) |
Dec 28, 2009 | 25.70 | 25.85 | 25.62 | 25.82 | 157,446 | +0.15(+0.58%) |
Dec 24, 2009 | 25.73 | 25.82 | 25.62 | 25.67 | 46,727 | -0.15(-0.58%) |
Dec 23, 2009 | 25.66 | 25.87 | 25.38 | 25.82 | 198,696 | +0.13(+0.51%) |
Dec 22, 2009 | 25.49 | 25.78 | 25.44 | 25.69 | 297,563 | +0.05(+0.20%) |
Dec 21, 2009 | 25.45 | 25.76 | 25.23 | 25.64 | 348,547 | +0.18(+0.71%) |
Dec 18, 2009 | 25.25 | 25.46 | 25.00 | 25.46 | 637,942 | +0.50(+2.00%) |
Dec 17, 2009 | 24.78 | 25.25 | 24.56 | 24.96 | 350,825 | -0.13(-0.52%) |
Dec 16, 2009 | 25.06 | 25.30 | 24.91 | 25.09 | 622,160 | +0.34(+1.37%) |
Dec 15, 2009 | 24.40 | 24.98 | 24.24 | 24.75 | 379,159 | +0.16(+0.65%) |
Dec 14, 2009 | 24.47 | 24.67 | 24.38 | 24.59 | 317,806 | +0.40(+1.65%) |
Dec 11, 2009 | 24.22 | 24.42 | 24.12 | 24.19 | 411,797 | -0.10(-0.41%) |
Dec 10, 2009 | 24.51 | 24.71 | 24.03 | 24.29 | 709,260 | -0.18(-0.74%) |
Dec 09, 2009 | 24.32 | 24.89 | 24.05 | 24.47 | 384,375 | +0.27(+1.12%) |
Dec 08, 2009 | 24.22 | 24.39 | 23.99 | 24.20 | 686,156 | +0.03(+0.12%) |
Dec 07, 2009 | 24.49 | 24.60 | 24.05 | 24.17 | 926,805 | -0.42(-1.71%) |
Dec 04, 2009 | 24.15 | 25.00 | 24.09 | 24.59 | 2,465,742 | +0.61(+2.54%) |
Dec 03, 2009 | 24.22 | 24.39 | 23.84 | 23.98 | 632,251 | +0.04(+0.17%) |
Dec 02, 2009 | 24.00 | 24.38 | 23.75 | 23.94 | 496,701 | -0.01(-0.04%) |
Dec 01, 2009 | 23.80 | 24.07 | 23.61 | 23.95 | 899,101 | +0.32(+1.35%) |
Nov 30, 2009 | 23.79 | 23.83 | 23.05 | 23.63 | 725,537 | +0.63(+2.74%) |
Nov 27, 2009 | 23.14 | 23.18 | 22.65 | 23.00 | 221,631 | -0.54(-2.29%) |
Nov 25, 2009 | 23.12 | 23.56 | 22.87 | 23.54 | 289,466 | +0.31(+1.33%) |
Nov 24, 2009 | 23.68 | 23.81 | 22.88 | 23.23 | 460,383 | -0.31(-1.32%) |
Nov 23, 2009 | 23.54 | 24.09 | 23.32 | 23.54 | 573,702 | +0.14(+0.60%) |
Nov 20, 2009 | 23.95 | 24.05 | 23.32 | 23.40 | 573,440 | -0.79(-3.27%) |
Nov 19, 2009 | 24.11 | 24.27 | 23.75 | 24.19 | 691,459 | -0.21(-0.86%) |
Nov 18, 2009 | 24.63 | 24.67 | 24.28 | 24.40 | 443,133 | -0.31(-1.25%) |
Nov 17, 2009 | 24.72 | 24.85 | 24.46 | 24.71 | 484,009 | -0.28(-1.12%) |
Nov 16, 2009 | 25.22 | 25.22 | 24.68 | 24.99 | 763,131 | +0.00(+0.00%) |
Nov 13, 2009 | 24.58 | 25.03 | 24.26 | 24.99 | 639,579 | +0.32(+1.30%) |
Nov 12, 2009 | 25.00 | 25.11 | 24.64 | 24.67 | 526,205 | -0.50(-1.99%) |
Nov 11, 2009 | 25.64 | 26.14 | 25.01 | 25.17 | 912,505 | -0.38(-1.49%) |
Nov 10, 2009 | 24.73 | 25.57 | 24.30 | 25.55 | 950,134 | +0.86(+3.48%) |
Nov 09, 2009 | 23.92 | 24.70 | 23.67 | 24.69 | 922,106 | +1.06(+4.49%) |
Nov 06, 2009 | 23.54 | 24.05 | 23.29 | 23.63 | 1,216,504 | +0.15(+0.64%) |
Nov 05, 2009 | 23.40 | 23.77 | 23.14 | 23.48 | 1,834,843 | +0.33(+1.43%) |
Nov 04, 2009 | 23.90 | 24.12 | 23.05 | 23.15 | 781,154 | -0.57(-2.40%) |
Nov 03, 2009 | 22.88 | 23.99 | 22.70 | 23.72 | 1,001,237 | +0.54(+2.33%) |
Nov 02, 2009 | 24.04 | 24.13 | 22.68 | 23.18 | 1,086,537 | -0.54(-2.28%) |
Oct 30, 2009 | 24.90 | 24.98 | 23.50 | 23.72 | 1,497,625 | -1.28(-5.12%) |
Oct 29, 2009 | 25.02 | 25.29 | 24.47 | 25.00 | 1,032,227 | +0.36(+1.46%) |
Oct 28, 2009 | 25.30 | 26.12 | 24.05 | 24.64 | 2,323,246 | +0.84(+3.53%) |
Oct 27, 2009 | 23.54 | 23.82 | 22.30 | 23.80 | 1,198,913 | +0.10(+0.42%) |
Oct 26, 2009 | 24.50 | 25.73 | 23.33 | 23.70 | 1,253,705 | -0.89(-3.62%) |
Oct 23, 2009 | 24.50 | 24.70 | 24.21 | 24.59 | 1,153,740 | +0.81(+3.41%) |
Oct 22, 2009 | 23.16 | 23.99 | 23.11 | 23.78 | 1,056,417 | +0.50(+2.15%) |
Oct 21, 2009 | 22.57 | 23.41 | 22.57 | 23.28 | 736,197 | +0.52(+2.28%) |
Oct 20, 2009 | 22.49 | 22.79 | 22.48 | 22.76 | 699,082 | -0.07(-0.31%) |
Oct 19, 2009 | 22.27 | 23.10 | 22.17 | 22.83 | 716,160 | +0.77(+3.49%) |
Oct 16, 2009 | 22.50 | 22.57 | 22.00 | 22.06 | 560,984 | -0.53(-2.35%) |
Oct 15, 2009 | 22.28 | 22.84 | 22.27 | 22.59 | 635,258 | +0.17(+0.76%) |
Oct 14, 2009 | 23.11 | 23.25 | 22.15 | 22.42 | 1,327,221 | -0.31(-1.36%) |
Oct 13, 2009 | 23.36 | 23.45 | 22.55 | 22.73 | 997,085 | -0.60(-2.57%) |
Oct 12, 2009 | 23.29 | 23.52 | 23.06 | 23.33 | 802,655 | -0.22(-0.93%) |
Oct 09, 2009 | 23.57 | 23.87 | 23.36 | 23.55 | 659,443 | -0.14(-0.59%) |
Oct 08, 2009 | 22.72 | 23.82 | 22.72 | 23.69 | 871,335 | +1.06(+4.68%) |
Oct 07, 2009 | 21.35 | 22.67 | 21.18 | 22.63 | 762,226 | +1.27(+5.95%) |
Oct 06, 2009 | 20.99 | 21.85 | 20.86 | 21.36 | 648,550 | +0.53(+2.54%) |
Oct 05, 2009 | 20.57 | 21.00 | 20.53 | 20.83 | 681,339 | +0.37(+1.81%) |
Oct 02, 2009 | 20.61 | 20.80 | 20.35 | 20.46 | 1,444,107 | -0.45(-2.15%) |