Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.29 | 26.14 | 26.14 | 26.14 | 157,428 | -0.21(-0.81%) |
Dec 30, 2009 | 25.97 | 26.36 | 25.62 | 26.36 | 98,866 | +0.31(+1.19%) |
Dec 29, 2009 | 25.88 | 26.17 | 25.71 | 26.05 | 56,295 | +0.16(+0.63%) |
Dec 28, 2009 | 25.82 | 25.97 | 25.66 | 25.88 | 84,958 | +0.05(+0.20%) |
Dec 24, 2009 | 25.58 | 25.84 | 25.09 | 25.83 | 22,083 | +0.46(+1.79%) |
Dec 23, 2009 | 24.88 | 25.67 | 24.88 | 25.38 | 76,003 | +0.62(+2.50%) |
Dec 22, 2009 | 24.61 | 24.90 | 24.22 | 24.76 | 143,348 | +0.36(+1.48%) |
Dec 21, 2009 | 24.09 | 24.42 | 24.09 | 24.40 | 109,556 | +0.41(+1.72%) |
Dec 18, 2009 | 24.74 | 24.74 | 23.77 | 23.99 | 173,599 | -0.46(-1.90%) |
Dec 17, 2009 | 24.65 | 24.80 | 24.34 | 24.45 | 94,910 | -0.37(-1.49%) |
Dec 16, 2009 | 24.91 | 25.13 | 24.65 | 24.82 | 64,926 | +0.12(+0.49%) |
Dec 15, 2009 | 25.52 | 25.89 | 24.56 | 24.70 | 152,973 | -0.84(-3.30%) |
Dec 14, 2009 | 25.12 | 25.69 | 25.12 | 25.54 | 137,485 | +1.08(+4.42%) |
Dec 11, 2009 | 24.39 | 24.72 | 24.12 | 24.46 | 312,865 | +0.17(+0.71%) |
Dec 10, 2009 | 24.86 | 25.07 | 23.97 | 24.29 | 203,625 | -0.45(-1.81%) |
Dec 09, 2009 | 24.71 | 24.82 | 24.39 | 24.73 | 147,737 | +0.02(+0.07%) |
Dec 08, 2009 | 24.92 | 25.38 | 24.62 | 24.72 | 233,336 | -0.40(-1.61%) |
Dec 07, 2009 | 24.47 | 25.16 | 24.47 | 25.12 | 177,222 | +0.64(+2.63%) |
Dec 04, 2009 | 24.62 | 25.15 | 23.87 | 24.48 | 85,932 | +0.57(+2.37%) |
Dec 03, 2009 | 24.86 | 24.91 | 23.88 | 23.91 | 81,015 | -0.70(-2.86%) |
Dec 02, 2009 | 24.41 | 25.23 | 24.18 | 24.61 | 149,707 | +0.20(+0.81%) |
Dec 01, 2009 | 24.54 | 24.93 | 24.19 | 24.42 | 128,238 | +0.15(+0.64%) |
Nov 30, 2009 | 24.05 | 24.39 | 23.23 | 24.26 | 163,441 | +0.21(+0.89%) |
Nov 27, 2009 | 24.30 | 24.62 | 23.85 | 24.05 | 59,686 | -1.30(-5.12%) |
Nov 25, 2009 | 25.45 | 26.00 | 25.31 | 25.34 | 53,486 | -0.11(-0.44%) |
Nov 24, 2009 | 25.69 | 25.71 | 24.92 | 25.45 | 133,310 | -0.14(-0.54%) |
Nov 23, 2009 | 25.38 | 26.51 | 25.25 | 25.59 | 211,838 | +0.58(+2.34%) |
Nov 20, 2009 | 24.99 | 25.52 | 24.64 | 25.01 | 202,624 | -0.37(-1.46%) |
Nov 19, 2009 | 25.91 | 25.91 | 24.75 | 25.38 | 183,958 | -0.86(-3.27%) |
Nov 18, 2009 | 26.36 | 26.58 | 25.74 | 26.24 | 121,100 | -0.13(-0.49%) |
Nov 17, 2009 | 25.99 | 26.62 | 25.47 | 26.37 | 138,883 | +0.29(+1.12%) |
Nov 16, 2009 | 25.21 | 26.19 | 25.15 | 26.07 | 176,575 | +1.21(+4.87%) |
Nov 13, 2009 | 24.97 | 25.52 | 24.48 | 24.86 | 127,297 | -0.11(-0.45%) |
Nov 12, 2009 | 24.95 | 25.75 | 24.73 | 24.97 | 197,333 | -0.11(-0.45%) |
Nov 11, 2009 | 24.97 | 25.24 | 24.76 | 25.09 | 144,853 | +0.49(+1.99%) |
Nov 10, 2009 | 24.65 | 25.11 | 24.29 | 24.60 | 173,167 | -0.12(-0.49%) |
Nov 09, 2009 | 24.38 | 24.84 | 24.05 | 24.72 | 300,236 | +0.70(+2.90%) |
Nov 06, 2009 | 24.31 | 25.85 | 23.78 | 24.02 | 186,083 | -0.70(-2.81%) |
Nov 05, 2009 | 22.79 | 24.83 | 22.48 | 24.72 | 238,281 | +2.65(+11.98%) |
Nov 04, 2009 | 22.57 | 23.23 | 21.91 | 22.07 | 224,203 | -0.40(-1.80%) |
Nov 03, 2009 | 21.94 | 22.50 | 21.61 | 22.47 | 249,209 | +0.52(+2.35%) |
Nov 02, 2009 | 22.70 | 23.01 | 21.41 | 21.96 | 231,942 | -0.47(-2.11%) |
Oct 30, 2009 | 23.31 | 23.36 | 22.37 | 22.43 | 144,392 | -1.20(-5.09%) |
Oct 29, 2009 | 23.32 | 24.01 | 23.06 | 23.63 | 263,951 | +0.70(+3.07%) |
Oct 28, 2009 | 24.07 | 24.18 | 22.84 | 22.93 | 156,167 | -1.27(-5.25%) |
Oct 27, 2009 | 24.73 | 25.00 | 24.04 | 24.20 | 105,683 | -0.34(-1.40%) |
Oct 26, 2009 | 25.44 | 26.23 | 24.39 | 24.54 | 149,797 | -0.93(-3.64%) |
Oct 23, 2009 | 25.46 | 25.59 | 25.30 | 25.47 | 172,608 | -0.66(-2.53%) |
Oct 22, 2009 | 25.94 | 26.69 | 24.91 | 26.13 | 158,870 | +0.13(+0.50%) |
Oct 21, 2009 | 26.97 | 27.77 | 25.70 | 26.00 | 205,329 | -1.10(-4.06%) |
Oct 20, 2009 | 26.88 | 27.28 | 26.80 | 27.10 | 80,430 | -0.55(-1.99%) |
Oct 19, 2009 | 26.67 | 28.01 | 26.62 | 27.65 | 192,934 | +0.78(+2.91%) |
Oct 16, 2009 | 28.30 | 28.30 | 26.47 | 26.87 | 311,845 | -1.59(-5.58%) |
Oct 15, 2009 | 28.25 | 28.74 | 28.25 | 28.46 | 128,212 | +0.03(+0.09%) |
Oct 14, 2009 | 28.58 | 28.88 | 28.37 | 28.43 | 225,126 | +0.20(+0.70%) |
Oct 13, 2009 | 28.46 | 28.51 | 27.83 | 28.24 | 125,697 | -0.34(-1.20%) |
Oct 12, 2009 | 28.92 | 28.98 | 28.39 | 28.58 | 265,010 | +0.27(+0.97%) |
Oct 09, 2009 | 27.89 | 28.65 | 27.87 | 28.31 | 313,761 | +0.08(+0.27%) |
Oct 08, 2009 | 25.94 | 28.23 | 25.91 | 28.23 | 279,487 | +2.63(+10.26%) |
Oct 07, 2009 | 25.39 | 25.79 | 25.33 | 25.60 | 125,918 | +0.18(+0.71%) |
Oct 06, 2009 | 25.76 | 26.72 | 25.40 | 25.42 | 171,995 | -0.03(-0.14%) |
Oct 05, 2009 | 25.03 | 25.80 | 24.66 | 25.45 | 117,657 | +0.71(+2.88%) |
Oct 02, 2009 | 24.05 | 24.97 | 23.95 | 24.74 | 92,318 | +0.27(+1.09%) |