Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.03 | 23.23 | 23.23 | 23.23 | 280,741 | -0.65(-2.72%) |
Dec 30, 2009 | 24.18 | 24.62 | 23.68 | 23.88 | 361,344 | -0.32(-1.31%) |
Dec 29, 2009 | 24.15 | 24.38 | 24.01 | 24.19 | 240,249 | +0.05(+0.22%) |
Dec 28, 2009 | 24.86 | 24.86 | 24.00 | 24.14 | 398,216 | -0.51(-2.08%) |
Dec 24, 2009 | 24.66 | 24.92 | 24.41 | 24.65 | 115,861 | +0.20(+0.81%) |
Dec 23, 2009 | 24.37 | 24.61 | 23.88 | 24.46 | 487,287 | +0.32(+1.31%) |
Dec 22, 2009 | 23.74 | 24.14 | 23.38 | 24.14 | 728,800 | +0.39(+1.66%) |
Dec 21, 2009 | 22.49 | 23.95 | 22.49 | 23.75 | 881,594 | +1.22(+5.43%) |
Dec 18, 2009 | 23.10 | 23.80 | 22.35 | 22.52 | 3,119,546 | -0.54(-2.35%) |
Dec 17, 2009 | 23.67 | 24.17 | 23.02 | 23.07 | 709,737 | -0.87(-3.64%) |
Dec 16, 2009 | 23.78 | 24.13 | 23.62 | 23.94 | 465,640 | +0.27(+1.16%) |
Dec 15, 2009 | 23.84 | 23.84 | 23.35 | 23.66 | 529,774 | -0.18(-0.75%) |
Dec 14, 2009 | 23.84 | 23.86 | 23.73 | 23.84 | 549,955 | -0.17(-0.70%) |
Dec 11, 2009 | 23.60 | 24.09 | 22.98 | 24.01 | 700,753 | +0.66(+2.81%) |
Dec 10, 2009 | 24.08 | 24.25 | 22.99 | 23.35 | 754,999 | -0.50(-2.10%) |
Dec 09, 2009 | 23.77 | 23.95 | 23.17 | 23.85 | 323,932 | -0.04(-0.17%) |
Dec 08, 2009 | 23.57 | 24.91 | 23.39 | 23.90 | 1,233,933 | +0.16(+0.68%) |
Dec 07, 2009 | 24.17 | 24.41 | 23.62 | 23.73 | 244,682 | -0.50(-2.07%) |
Dec 04, 2009 | 24.22 | 24.87 | 23.90 | 24.24 | 373,158 | +0.24(+0.99%) |
Dec 03, 2009 | 24.35 | 24.68 | 23.78 | 24.00 | 528,166 | -0.47(-1.93%) |
Dec 02, 2009 | 24.64 | 25.10 | 23.82 | 24.47 | 854,450 | -0.25(-1.01%) |
Dec 01, 2009 | 24.80 | 25.49 | 24.58 | 24.72 | 685,918 | +0.00(+0.00%) |
Nov 30, 2009 | 24.65 | 24.83 | 24.09 | 24.72 | 430,223 | +0.07(+0.29%) |
Nov 27, 2009 | 24.25 | 24.82 | 23.78 | 24.65 | 137,012 | -0.23(-0.94%) |
Nov 25, 2009 | 24.93 | 25.00 | 24.45 | 24.88 | 289,130 | -0.21(-0.83%) |
Nov 24, 2009 | 25.46 | 25.46 | 24.74 | 25.09 | 321,795 | -0.32(-1.25%) |
Nov 23, 2009 | 25.44 | 25.89 | 25.11 | 25.40 | 343,819 | +0.16(+0.61%) |
Nov 20, 2009 | 25.51 | 25.64 | 24.69 | 25.25 | 449,383 | -0.27(-1.08%) |
Nov 19, 2009 | 25.79 | 25.88 | 25.03 | 25.52 | 574,930 | -0.57(-2.19%) |
Nov 18, 2009 | 26.25 | 26.26 | 25.84 | 26.10 | 386,399 | -0.05(-0.20%) |
Nov 17, 2009 | 26.73 | 26.73 | 25.79 | 26.15 | 400,237 | -0.51(-1.92%) |
Nov 16, 2009 | 26.22 | 27.12 | 26.13 | 26.66 | 538,338 | +0.45(+1.71%) |
Nov 13, 2009 | 25.73 | 26.35 | 25.39 | 26.22 | 456,829 | +0.40(+1.55%) |
Nov 12, 2009 | 26.38 | 26.59 | 25.62 | 25.82 | 380,362 | -0.66(-2.50%) |
Nov 11, 2009 | 26.28 | 26.67 | 25.90 | 26.48 | 530,129 | +0.34(+1.30%) |
Nov 10, 2009 | 25.78 | 26.41 | 25.36 | 26.14 | 770,935 | +0.03(+0.11%) |
Nov 09, 2009 | 25.28 | 26.14 | 25.18 | 26.11 | 958,016 | +0.98(+3.92%) |
Nov 06, 2009 | 24.70 | 25.38 | 24.62 | 25.12 | 1,152,571 | +1.25(+5.25%) |
Nov 05, 2009 | 22.00 | 25.32 | 21.96 | 23.87 | 1,966,354 | +2.19(+10.10%) |
Nov 04, 2009 | 22.35 | 22.93 | 21.64 | 21.68 | 901,049 | -0.61(-2.73%) |
Nov 03, 2009 | 22.27 | 22.61 | 22.18 | 22.29 | 1,484,985 | -0.27(-1.19%) |
Nov 02, 2009 | 22.10 | 22.58 | 21.80 | 22.56 | 1,753,770 | +0.33(+1.50%) |
Oct 30, 2009 | 21.90 | 22.38 | 21.58 | 22.22 | 1,314,627 | +0.23(+1.03%) |
Oct 29, 2009 | 22.95 | 23.08 | 21.65 | 22.00 | 1,615,092 | -0.78(-3.41%) |
Oct 28, 2009 | 23.36 | 24.43 | 22.55 | 22.77 | 2,292,821 | +0.01(+0.05%) |
Oct 27, 2009 | 23.45 | 23.69 | 22.62 | 22.76 | 2,053,222 | -0.79(-3.34%) |
Oct 26, 2009 | 23.54 | 23.98 | 23.24 | 23.55 | 1,906,855 | -0.16(-0.68%) |
Oct 23, 2009 | 23.79 | 24.01 | 23.32 | 23.71 | 1,034,645 | +0.13(+0.53%) |
Oct 22, 2009 | 22.40 | 23.88 | 22.27 | 23.58 | 861,275 | +1.03(+4.58%) |
Oct 21, 2009 | 22.71 | 23.02 | 22.46 | 22.55 | 1,049,185 | -0.06(-0.26%) |
Oct 20, 2009 | 22.58 | 23.02 | 22.53 | 22.61 | 987,970 | -0.47(-2.02%) |
Oct 19, 2009 | 22.93 | 23.44 | 22.69 | 23.08 | 364,972 | +0.35(+1.55%) |
Oct 16, 2009 | 22.53 | 22.96 | 22.39 | 22.73 | 663,248 | -0.07(-0.29%) |
Oct 15, 2009 | 22.45 | 23.08 | 22.39 | 22.79 | 518,909 | +0.20(+0.87%) |
Oct 14, 2009 | 22.25 | 22.69 | 22.06 | 22.59 | 536,262 | +0.76(+3.50%) |
Oct 13, 2009 | 22.00 | 22.12 | 21.64 | 21.83 | 730,237 | +0.08(+0.38%) |
Oct 12, 2009 | 21.77 | 21.96 | 21.68 | 21.75 | 525,671 | +0.01(+0.03%) |
Oct 09, 2009 | 21.50 | 21.78 | 21.38 | 21.74 | 218,814 | +0.18(+0.86%) |
Oct 08, 2009 | 21.13 | 21.69 | 21.09 | 21.56 | 288,797 | +0.50(+2.35%) |
Oct 07, 2009 | 20.92 | 21.34 | 20.72 | 21.06 | 311,901 | -0.03(-0.14%) |
Oct 06, 2009 | 20.29 | 21.31 | 20.14 | 21.09 | 556,837 | +0.83(+4.09%) |
Oct 05, 2009 | 19.81 | 20.37 | 19.77 | 20.26 | 427,822 | +0.33(+1.68%) |
Oct 02, 2009 | 20.52 | 20.52 | 19.88 | 19.93 | 804,455 | -0.46(-2.25%) |