Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.05 | 25.05 | 25.05 | 0 | +0.95(+3.94%) | |
Dec 30, 2009 | 24.20 | 24.35 | 24.05 | 24.10 | 98,341 | -0.30(-1.23%) |
Dec 29, 2009 | 24.46 | 24.49 | 24.27 | 24.40 | 176,507 | +0.05(+0.21%) |
Dec 28, 2009 | 24.80 | 24.80 | 24.33 | 24.35 | 228,090 | -0.25(-1.02%) |
Dec 24, 2009 | 24.45 | 24.62 | 24.44 | 24.60 | 55,854 | -0.02(-0.08%) |
Dec 23, 2009 | 24.40 | 24.70 | 24.36 | 24.62 | 206,443 | +0.47(+1.95%) |
Dec 22, 2009 | 23.93 | 24.27 | 23.81 | 24.15 | 164,863 | +0.11(+0.46%) |
Dec 21, 2009 | 24.06 | 24.25 | 24.00 | 24.04 | 284,977 | +0.37(+1.56%) |
Dec 18, 2009 | 23.77 | 23.81 | 23.50 | 23.67 | 244,314 | +0.70(+3.05%) |
Dec 17, 2009 | 23.05 | 23.25 | 22.82 | 22.97 | 408,238 | -1.03(-4.29%) |
Dec 16, 2009 | 23.78 | 24.13 | 23.75 | 24.00 | 506,157 | +1.29(+5.68%) |
Dec 15, 2009 | 22.39 | 22.99 | 22.39 | 22.71 | 596,686 | +0.41(+1.84%) |
Dec 14, 2009 | 22.37 | 23.40 | 22.17 | 22.30 | 714,038 | +0.50(+2.29%) |
Dec 11, 2009 | 22.06 | 22.14 | 21.80 | 21.80 | 206,661 | +0.11(+0.51%) |
Dec 10, 2009 | 21.83 | 21.91 | 21.63 | 21.69 | 1,178,717 | -0.20(-0.91%) |
Dec 09, 2009 | 21.85 | 21.89 | 21.55 | 21.89 | 453,455 | -0.01(-0.05%) |
Dec 08, 2009 | 21.75 | 22.50 | 21.57 | 21.90 | 470,510 | -0.18(-0.82%) |
Dec 07, 2009 | 22.00 | 22.38 | 22.00 | 22.08 | 517,668 | -0.32(-1.43%) |
Dec 04, 2009 | 22.80 | 22.93 | 22.10 | 22.40 | 359,793 | +0.25(+1.13%) |
Dec 03, 2009 | 22.61 | 22.64 | 22.10 | 22.15 | 1,232,884 | -0.70(-3.06%) |
Dec 02, 2009 | 22.70 | 22.86 | 22.50 | 22.85 | 374,183 | -0.50(-2.14%) |
Dec 01, 2009 | 23.15 | 23.45 | 23.08 | 23.35 | 333,136 | +0.58(+2.55%) |
Nov 30, 2009 | 22.70 | 22.95 | 22.50 | 22.77 | 3,009,693 | -0.33(-1.43%) |
Nov 27, 2009 | 22.75 | 23.35 | 22.60 | 23.10 | 655,998 | -0.95(-3.95%) |
Nov 25, 2009 | 23.80 | 24.10 | 23.49 | 24.05 | 1,767,331 | -0.45(-1.84%) |
Nov 24, 2009 | 24.48 | 24.60 | 24.16 | 24.50 | 453,421 | -0.11(-0.45%) |
Nov 23, 2009 | 24.96 | 25.10 | 24.59 | 24.61 | 446,240 | -0.04(-0.16%) |
Nov 20, 2009 | 24.60 | 25.27 | 24.50 | 24.65 | 386,988 | -0.65(-2.57%) |
Nov 19, 2009 | 25.40 | 25.75 | 24.75 | 25.30 | 165,687 | -0.40(-1.56%) |
Nov 18, 2009 | 25.93 | 26.00 | 25.62 | 25.70 | 319,846 | -0.08(-0.31%) |
Nov 17, 2009 | 25.52 | 25.78 | 25.35 | 25.78 | 211,568 | -0.20(-0.77%) |
Nov 16, 2009 | 25.55 | 26.12 | 25.55 | 25.98 | 979,290 | +1.08(+4.34%) |
Nov 13, 2009 | 24.60 | 25.00 | 24.49 | 24.90 | 249,621 | +0.35(+1.43%) |
Nov 12, 2009 | 24.95 | 25.03 | 24.40 | 24.55 | 306,079 | -0.65(-2.58%) |
Nov 11, 2009 | 25.50 | 25.71 | 25.11 | 25.20 | 578,202 | -0.34(-1.33%) |
Nov 10, 2009 | 25.40 | 25.70 | 25.31 | 25.54 | 397,085 | +0.10(+0.39%) |
Nov 09, 2009 | 24.98 | 25.58 | 24.98 | 25.44 | 289,542 | +1.24(+5.12%) |
Nov 06, 2009 | 24.10 | 24.60 | 24.00 | 24.20 | 165,006 | -0.71(-2.85%) |
Nov 05, 2009 | 24.65 | 25.00 | 24.53 | 24.91 | 706,704 | +0.11(+0.44%) |
Nov 04, 2009 | 24.80 | 25.19 | 24.69 | 24.80 | 316,984 | +0.75(+3.12%) |
Nov 03, 2009 | 23.74 | 24.05 | 23.60 | 24.05 | 700,046 | -0.55(-2.24%) |
Nov 02, 2009 | 24.23 | 25.00 | 24.06 | 24.60 | 474,849 | +0.97(+4.10%) |
Oct 30, 2009 | 24.70 | 24.85 | 23.60 | 23.63 | 317,895 | -2.12(-8.23%) |
Oct 29, 2009 | 24.95 | 25.99 | 24.77 | 25.75 | 380,879 | +1.50(+6.19%) |
Oct 28, 2009 | 24.93 | 24.93 | 24.11 | 24.25 | 271,370 | -1.62(-6.26%) |
Oct 27, 2009 | 26.05 | 26.05 | 25.57 | 25.87 | 651,729 | -0.53(-2.01%) |
Oct 26, 2009 | 27.12 | 27.52 | 26.35 | 26.40 | 354,730 | -0.07(-0.26%) |
Oct 23, 2009 | 26.70 | 26.70 | 26.31 | 26.47 | 405,975 | -0.42(-1.56%) |
Oct 22, 2009 | 26.54 | 26.95 | 26.37 | 26.89 | 211,678 | +0.16(+0.60%) |
Oct 21, 2009 | 26.45 | 27.31 | 26.45 | 26.73 | 543,733 | -0.19(-0.71%) |
Oct 20, 2009 | 26.70 | 26.93 | 26.68 | 26.92 | 415,769 | -0.01(-0.04%) |
Oct 19, 2009 | 26.48 | 26.96 | 26.48 | 26.93 | 195,939 | +0.48(+1.81%) |
Oct 16, 2009 | 26.32 | 26.50 | 26.00 | 26.45 | 823,144 | -0.95(-3.47%) |
Oct 15, 2009 | 27.01 | 27.41 | 26.65 | 27.40 | 322,842 | -0.20(-0.72%) |
Oct 14, 2009 | 27.24 | 27.65 | 27.23 | 27.60 | 457,141 | +1.50(+5.75%) |
Oct 13, 2009 | 26.13 | 26.35 | 25.55 | 26.10 | 299,731 | -0.10(-0.38%) |
Oct 12, 2009 | 26.02 | 26.32 | 26.00 | 26.20 | 397,521 | +1.42(+5.73%) |
Oct 09, 2009 | 24.30 | 24.78 | 24.30 | 24.78 | 283,410 | +0.63(+2.61%) |
Oct 08, 2009 | 24.00 | 24.45 | 23.81 | 24.15 | 224,307 | +0.65(+2.77%) |
Oct 07, 2009 | 23.59 | 23.62 | 23.25 | 23.50 | 205,135 | -0.16(-0.68%) |
Oct 06, 2009 | 23.33 | 23.74 | 23.30 | 23.66 | 716,216 | +0.61(+2.65%) |
Oct 05, 2009 | 22.70 | 23.23 | 22.65 | 23.05 | 97,568 | +0.37(+1.63%) |
Oct 02, 2009 | 22.30 | 22.89 | 22.30 | 22.68 | 278,766 | -0.41(-1.78%) |