Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.64 | 25.31 | 25.31 | 25.31 | 229,252 | -0.25(-0.99%) |
Dec 30, 2009 | 25.56 | 25.85 | 25.49 | 25.57 | 630,130 | -0.17(-0.66%) |
Dec 29, 2009 | 26.10 | 26.10 | 25.61 | 25.74 | 348,172 | -0.27(-1.03%) |
Dec 28, 2009 | 26.24 | 26.25 | 25.83 | 26.00 | 377,864 | -0.20(-0.74%) |
Dec 24, 2009 | 26.28 | 26.44 | 26.14 | 26.20 | 156,526 | +0.06(+0.22%) |
Dec 23, 2009 | 26.37 | 26.70 | 26.14 | 26.14 | 682,610 | -0.20(-0.77%) |
Dec 22, 2009 | 26.13 | 26.35 | 26.05 | 26.35 | 226,032 | +0.32(+1.22%) |
Dec 21, 2009 | 25.98 | 26.31 | 25.95 | 26.03 | 272,997 | +0.17(+0.66%) |
Dec 18, 2009 | 25.87 | 25.90 | 25.60 | 25.86 | 603,062 | +0.28(+1.08%) |
Dec 17, 2009 | 25.48 | 25.72 | 25.36 | 25.58 | 240,924 | -0.31(-1.19%) |
Dec 16, 2009 | 26.03 | 26.26 | 25.54 | 25.89 | 428,570 | -0.08(-0.31%) |
Dec 15, 2009 | 25.65 | 26.05 | 25.46 | 25.97 | 421,515 | +0.27(+1.04%) |
Dec 14, 2009 | 25.80 | 25.88 | 25.64 | 25.70 | 264,772 | +0.41(+1.61%) |
Dec 11, 2009 | 25.36 | 25.42 | 25.07 | 25.30 | 129,783 | +0.14(+0.55%) |
Dec 10, 2009 | 25.06 | 25.27 | 24.96 | 25.16 | 287,054 | +0.32(+1.28%) |
Dec 09, 2009 | 24.93 | 25.14 | 24.60 | 24.84 | 360,224 | -0.04(-0.16%) |
Dec 08, 2009 | 24.83 | 25.12 | 24.54 | 24.88 | 575,117 | -0.20(-0.78%) |
Dec 07, 2009 | 24.94 | 25.25 | 24.92 | 25.08 | 185,941 | +0.01(+0.03%) |
Dec 04, 2009 | 24.99 | 25.33 | 24.62 | 25.07 | 220,930 | +0.46(+1.88%) |
Dec 03, 2009 | 24.80 | 24.93 | 24.59 | 24.61 | 264,399 | -0.08(-0.33%) |
Dec 02, 2009 | 24.43 | 24.87 | 24.35 | 24.69 | 303,596 | +0.29(+1.20%) |
Dec 01, 2009 | 24.15 | 24.62 | 24.13 | 24.40 | 297,910 | +0.32(+1.32%) |
Nov 30, 2009 | 24.26 | 24.26 | 23.69 | 24.08 | 378,060 | -0.28(-1.17%) |
Nov 27, 2009 | 23.98 | 24.74 | 23.90 | 24.36 | 200,103 | -0.44(-1.77%) |
Nov 25, 2009 | 24.77 | 24.82 | 24.55 | 24.80 | 291,435 | +0.06(+0.23%) |
Nov 24, 2009 | 24.76 | 24.82 | 24.33 | 24.74 | 370,915 | +0.06(+0.23%) |
Nov 23, 2009 | 24.57 | 25.02 | 24.54 | 24.69 | 388,138 | +0.29(+1.20%) |
Nov 20, 2009 | 24.44 | 24.44 | 24.15 | 24.40 | 346,941 | -0.09(-0.37%) |
Nov 19, 2009 | 24.59 | 24.66 | 24.04 | 24.48 | 551,388 | -0.28(-1.12%) |
Nov 18, 2009 | 25.07 | 25.12 | 24.70 | 24.76 | 550,127 | -0.36(-1.42%) |
Nov 17, 2009 | 25.22 | 25.43 | 25.05 | 25.12 | 342,399 | -0.28(-1.09%) |
Nov 16, 2009 | 24.87 | 25.60 | 24.87 | 25.39 | 328,955 | +0.64(+2.59%) |
Nov 13, 2009 | 24.31 | 24.92 | 24.17 | 24.75 | 493,098 | +0.69(+2.87%) |
Nov 12, 2009 | 24.47 | 24.62 | 24.01 | 24.06 | 482,710 | -0.49(-1.99%) |
Nov 11, 2009 | 24.77 | 24.86 | 24.37 | 24.55 | 329,219 | -0.05(-0.20%) |
Nov 10, 2009 | 24.58 | 24.80 | 24.34 | 24.60 | 267,300 | -0.06(-0.23%) |
Nov 09, 2009 | 24.31 | 24.80 | 24.22 | 24.66 | 312,940 | +0.50(+2.05%) |
Nov 06, 2009 | 24.24 | 24.46 | 23.99 | 24.16 | 334,426 | -0.19(-0.77%) |
Nov 05, 2009 | 23.97 | 24.46 | 23.88 | 24.35 | 405,917 | +0.63(+2.67%) |
Nov 04, 2009 | 23.76 | 24.27 | 23.57 | 23.71 | 495,101 | +0.12(+0.52%) |
Nov 03, 2009 | 22.91 | 23.64 | 22.89 | 23.59 | 589,093 | +0.48(+2.07%) |
Nov 02, 2009 | 23.14 | 23.34 | 22.74 | 23.11 | 750,231 | +0.01(+0.04%) |
Oct 30, 2009 | 23.44 | 23.75 | 23.00 | 23.10 | 644,618 | -0.54(-2.30%) |
Oct 29, 2009 | 23.36 | 23.69 | 22.97 | 23.65 | 521,435 | +0.37(+1.61%) |
Oct 28, 2009 | 24.10 | 24.10 | 23.16 | 23.27 | 504,771 | -0.80(-3.31%) |
Oct 27, 2009 | 24.70 | 24.85 | 24.01 | 24.07 | 519,084 | -0.63(-2.57%) |
Oct 26, 2009 | 24.94 | 25.44 | 24.35 | 24.70 | 421,337 | -0.24(-0.94%) |
Oct 23, 2009 | 24.95 | 25.00 | 24.76 | 24.94 | 390,014 | -0.39(-1.54%) |
Oct 22, 2009 | 25.18 | 25.39 | 24.87 | 25.33 | 453,304 | +0.12(+0.48%) |
Oct 21, 2009 | 24.60 | 25.48 | 24.59 | 25.21 | 926,164 | +0.63(+2.58%) |
Oct 20, 2009 | 24.14 | 24.64 | 24.14 | 24.57 | 1,152,697 | +0.39(+1.61%) |
Oct 19, 2009 | 23.82 | 24.33 | 23.78 | 24.18 | 861,503 | +0.46(+1.95%) |
Oct 16, 2009 | 23.63 | 23.78 | 23.34 | 23.72 | 340,478 | -0.11(-0.48%) |
Oct 15, 2009 | 23.74 | 23.88 | 23.63 | 23.83 | 958,627 | -0.11(-0.47%) |
Oct 14, 2009 | 23.67 | 24.03 | 23.53 | 23.95 | 248,701 | +0.49(+2.08%) |
Oct 13, 2009 | 23.78 | 23.92 | 23.30 | 23.46 | 994,130 | -0.50(-2.10%) |
Oct 12, 2009 | 23.82 | 24.05 | 23.71 | 23.96 | 746,358 | +0.18(+0.75%) |
Oct 09, 2009 | 23.18 | 23.83 | 23.08 | 23.79 | 712,868 | +0.56(+2.41%) |
Oct 08, 2009 | 22.36 | 23.23 | 22.32 | 23.23 | 739,989 | +0.93(+4.19%) |
Oct 07, 2009 | 22.23 | 22.42 | 22.10 | 22.29 | 344,853 | +0.04(+0.18%) |
Oct 06, 2009 | 21.97 | 22.44 | 21.91 | 22.25 | 577,776 | +0.37(+1.71%) |
Oct 05, 2009 | 21.50 | 21.89 | 21.19 | 21.88 | 480,757 | +0.54(+2.51%) |
Oct 02, 2009 | 21.54 | 21.71 | 21.26 | 21.34 | 623,548 | -0.46(-2.09%) |