Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.33 | 26.19 | 26.19 | 26.19 | 157,164 | -0.22(-0.81%) |
Dec 30, 2009 | 26.01 | 26.40 | 25.66 | 26.40 | 98,700 | +0.31(+1.19%) |
Dec 29, 2009 | 25.93 | 26.21 | 25.76 | 26.09 | 56,201 | +0.16(+0.63%) |
Dec 28, 2009 | 25.87 | 26.01 | 25.70 | 25.93 | 84,815 | +0.05(+0.20%) |
Dec 24, 2009 | 25.63 | 25.88 | 25.14 | 25.88 | 22,045 | +0.46(+1.79%) |
Dec 23, 2009 | 24.92 | 25.71 | 24.92 | 25.42 | 75,875 | +0.62(+2.50%) |
Dec 22, 2009 | 24.65 | 24.94 | 24.26 | 24.80 | 143,107 | +0.36(+1.48%) |
Dec 21, 2009 | 24.13 | 24.47 | 24.13 | 24.44 | 109,372 | +0.41(+1.72%) |
Dec 18, 2009 | 24.78 | 24.78 | 23.81 | 24.03 | 173,307 | -0.46(-1.90%) |
Dec 17, 2009 | 24.69 | 24.84 | 24.38 | 24.49 | 94,750 | -0.37(-1.49%) |
Dec 16, 2009 | 24.95 | 25.17 | 24.69 | 24.86 | 64,817 | +0.12(+0.49%) |
Dec 15, 2009 | 25.57 | 25.94 | 24.60 | 24.74 | 152,716 | -0.84(-3.30%) |
Dec 14, 2009 | 25.16 | 25.73 | 25.16 | 25.58 | 137,254 | +1.08(+4.42%) |
Dec 11, 2009 | 24.43 | 24.77 | 24.16 | 24.50 | 312,339 | +0.17(+0.71%) |
Dec 10, 2009 | 24.90 | 25.11 | 24.01 | 24.33 | 203,283 | -0.45(-1.81%) |
Dec 09, 2009 | 24.75 | 24.86 | 24.43 | 24.78 | 147,488 | +0.02(+0.07%) |
Dec 08, 2009 | 24.96 | 25.42 | 24.66 | 24.76 | 232,944 | -0.40(-1.61%) |
Dec 07, 2009 | 24.51 | 25.21 | 24.51 | 25.16 | 176,924 | +0.65(+2.63%) |
Dec 04, 2009 | 24.66 | 25.20 | 23.91 | 24.52 | 85,788 | +0.57(+2.37%) |
Dec 03, 2009 | 24.90 | 24.95 | 23.92 | 23.95 | 80,879 | -0.71(-2.86%) |
Dec 02, 2009 | 24.45 | 25.27 | 24.22 | 24.65 | 149,455 | +0.20(+0.81%) |
Dec 01, 2009 | 24.59 | 24.97 | 24.23 | 24.46 | 128,022 | +0.15(+0.64%) |
Nov 30, 2009 | 24.09 | 24.43 | 23.27 | 24.30 | 163,166 | +0.22(+0.89%) |
Nov 27, 2009 | 24.34 | 24.66 | 23.89 | 24.09 | 59,586 | -1.30(-5.12%) |
Nov 25, 2009 | 25.49 | 26.04 | 25.35 | 25.39 | 53,396 | -0.11(-0.44%) |
Nov 24, 2009 | 25.73 | 25.76 | 24.96 | 25.50 | 133,086 | -0.14(-0.54%) |
Nov 23, 2009 | 25.42 | 26.56 | 25.29 | 25.64 | 211,482 | +0.59(+2.34%) |
Nov 20, 2009 | 25.03 | 25.57 | 24.68 | 25.05 | 202,283 | -0.37(-1.46%) |
Nov 19, 2009 | 25.95 | 25.95 | 24.79 | 25.42 | 183,649 | -0.86(-3.27%) |
Nov 18, 2009 | 26.40 | 26.62 | 25.78 | 26.28 | 120,896 | -0.13(-0.49%) |
Nov 17, 2009 | 26.03 | 26.67 | 25.51 | 26.41 | 138,649 | +0.29(+1.12%) |
Nov 16, 2009 | 25.26 | 26.24 | 25.20 | 26.12 | 176,278 | +1.21(+4.87%) |
Nov 13, 2009 | 25.01 | 25.56 | 24.52 | 24.90 | 127,083 | -0.11(-0.45%) |
Nov 12, 2009 | 24.99 | 25.79 | 24.78 | 25.02 | 197,001 | -0.11(-0.44%) |
Nov 11, 2009 | 25.02 | 25.28 | 24.80 | 25.13 | 144,609 | +0.49(+1.99%) |
Nov 10, 2009 | 24.69 | 25.15 | 24.33 | 24.64 | 172,875 | -0.12(-0.49%) |
Nov 09, 2009 | 24.42 | 24.88 | 24.10 | 24.76 | 299,731 | +0.70(+2.90%) |
Nov 06, 2009 | 24.35 | 25.89 | 23.82 | 24.06 | 185,770 | -0.70(-2.81%) |
Nov 05, 2009 | 22.83 | 24.87 | 22.52 | 24.76 | 237,880 | +2.65(+11.98%) |
Nov 04, 2009 | 22.61 | 23.27 | 21.94 | 22.11 | 223,826 | -0.40(-1.80%) |
Nov 03, 2009 | 21.98 | 22.54 | 21.64 | 22.51 | 248,790 | +0.52(+2.35%) |
Nov 02, 2009 | 22.74 | 23.05 | 21.45 | 22.00 | 231,551 | -0.47(-2.11%) |
Oct 30, 2009 | 23.35 | 23.40 | 22.41 | 22.47 | 144,149 | -1.20(-5.09%) |
Oct 29, 2009 | 23.36 | 24.05 | 23.10 | 23.67 | 263,507 | +0.71(+3.07%) |
Oct 28, 2009 | 24.11 | 24.22 | 22.88 | 22.97 | 155,905 | -1.27(-5.25%) |
Oct 27, 2009 | 24.78 | 25.04 | 24.08 | 24.24 | 105,505 | -0.34(-1.40%) |
Oct 26, 2009 | 25.48 | 26.27 | 24.43 | 24.59 | 149,545 | -0.93(-3.64%) |
Oct 23, 2009 | 25.51 | 25.64 | 25.34 | 25.51 | 172,317 | -0.66(-2.53%) |
Oct 22, 2009 | 25.98 | 26.74 | 24.96 | 26.18 | 158,603 | +0.13(+0.50%) |
Oct 21, 2009 | 27.02 | 27.82 | 25.74 | 26.05 | 204,984 | -1.10(-4.06%) |
Oct 20, 2009 | 26.93 | 27.33 | 26.85 | 27.15 | 80,295 | -0.55(-1.99%) |
Oct 19, 2009 | 26.72 | 28.05 | 26.67 | 27.70 | 192,609 | +0.78(+2.91%) |
Oct 16, 2009 | 28.35 | 28.35 | 26.51 | 26.92 | 311,320 | -1.59(-5.58%) |
Oct 15, 2009 | 28.29 | 28.79 | 28.29 | 28.51 | 127,996 | +0.03(+0.09%) |
Oct 14, 2009 | 28.63 | 28.93 | 28.41 | 28.48 | 224,748 | +0.20(+0.70%) |
Oct 13, 2009 | 28.51 | 28.56 | 27.87 | 28.28 | 125,485 | -0.34(-1.20%) |
Oct 12, 2009 | 28.97 | 29.02 | 28.44 | 28.63 | 264,564 | +0.28(+0.97%) |
Oct 09, 2009 | 27.93 | 28.70 | 27.91 | 28.35 | 313,234 | +0.08(+0.27%) |
Oct 08, 2009 | 25.98 | 28.28 | 25.95 | 28.28 | 279,017 | +2.63(+10.26%) |
Oct 07, 2009 | 25.43 | 25.83 | 25.38 | 25.64 | 125,706 | +0.18(+0.71%) |
Oct 06, 2009 | 25.80 | 26.76 | 25.45 | 25.46 | 171,706 | -0.03(-0.13%) |
Oct 05, 2009 | 25.07 | 25.84 | 24.71 | 25.50 | 117,459 | +0.71(+2.88%) |
Oct 02, 2009 | 24.10 | 25.02 | 23.99 | 24.78 | 92,163 | +0.27(+1.09%) |