Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.38 | 23.39 | 23.39 | 23.39 | 4,468 | -0.05(-0.21%) |
Dec 30, 2009 | 23.32 | 23.44 | 23.32 | 23.44 | 15,365 | +0.11(+0.47%) |
Dec 29, 2009 | 23.34 | 23.42 | 23.32 | 23.33 | 9,608 | -0.11(-0.47%) |
Dec 28, 2009 | 23.48 | 23.53 | 23.44 | 23.44 | 6,823 | -0.10(-0.44%) |
Dec 24, 2009 | 23.58 | 23.59 | 23.47 | 23.54 | 9,289 | -0.05(-0.22%) |
Dec 23, 2009 | 23.62 | 23.64 | 23.58 | 23.59 | 15,651 | +0.02(+0.09%) |
Dec 22, 2009 | 23.54 | 23.60 | 23.51 | 23.57 | 19,699 | -0.07(-0.28%) |
Dec 21, 2009 | 23.73 | 23.73 | 23.63 | 23.64 | 13,386 | -0.14(-0.59%) |
Dec 18, 2009 | 23.81 | 23.81 | 23.71 | 23.78 | 8,484 | +0.00(+0.00%) |
Dec 17, 2009 | 23.69 | 23.78 | 23.67 | 23.78 | 14,183 | +0.09(+0.38%) |
Dec 16, 2009 | 23.73 | 23.73 | 23.59 | 23.69 | 9,937 | +0.14(+0.59%) |
Dec 15, 2009 | 23.59 | 23.61 | 23.54 | 23.55 | 11,775 | -0.05(-0.22%) |
Dec 14, 2009 | 23.72 | 23.75 | 23.58 | 23.60 | 16,615 | -0.10(-0.40%) |
Dec 11, 2009 | 23.69 | 23.71 | 23.55 | 23.70 | 20,274 | -0.03(-0.12%) |
Dec 10, 2009 | 23.71 | 23.75 | 23.58 | 23.73 | 22,042 | +0.01(+0.06%) |
Dec 09, 2009 | 23.76 | 23.76 | 23.62 | 23.71 | 16,701 | -0.04(-0.15%) |
Dec 08, 2009 | 23.73 | 23.79 | 23.61 | 23.75 | 11,971 | +0.04(+0.16%) |
Dec 07, 2009 | 23.69 | 23.71 | 23.56 | 23.71 | 9,114 | +0.04(+0.16%) |
Dec 04, 2009 | 23.66 | 23.69 | 23.63 | 23.68 | 23,976 | -0.07(-0.31%) |
Dec 03, 2009 | 23.68 | 23.75 | 23.61 | 23.75 | 14,718 | +0.02(+0.09%) |
Dec 02, 2009 | 23.75 | 23.77 | 23.72 | 23.73 | 10,034 | -0.05(-0.22%) |
Dec 01, 2009 | 23.79 | 23.82 | 23.68 | 23.78 | 18,515 | -0.11(-0.46%) |
Nov 30, 2009 | 23.76 | 23.89 | 23.73 | 23.89 | 13,239 | +0.07(+0.28%) |
Nov 27, 2009 | 23.75 | 23.83 | 23.75 | 23.82 | 8,799 | -0.02(-0.09%) |
Nov 25, 2009 | 23.70 | 23.85 | 23.62 | 23.85 | 11,229 | +0.10(+0.42%) |
Nov 24, 2009 | 23.74 | 23.76 | 23.64 | 23.75 | 28,409 | +0.07(+0.30%) |
Nov 23, 2009 | 23.65 | 23.71 | 23.58 | 23.68 | 14,983 | +0.04(+0.19%) |
Nov 20, 2009 | 23.75 | 23.75 | 23.63 | 23.63 | 4,598 | -0.10(-0.44%) |
Nov 19, 2009 | 23.75 | 23.79 | 23.64 | 23.73 | 22,202 | +0.04(+0.17%) |
Nov 18, 2009 | 23.58 | 23.70 | 23.57 | 23.69 | 23,094 | +0.03(+0.14%) |
Nov 17, 2009 | 23.63 | 23.71 | 23.51 | 23.66 | 15,795 | +0.13(+0.55%) |
Nov 16, 2009 | 23.62 | 23.65 | 23.45 | 23.53 | 17,105 | +0.06(+0.26%) |
Nov 13, 2009 | 23.58 | 23.59 | 23.37 | 23.47 | 41,620 | -0.04(-0.19%) |
Nov 12, 2009 | 23.65 | 23.65 | 23.47 | 23.51 | 33,877 | -0.02(-0.09%) |
Nov 11, 2009 | 23.62 | 23.73 | 23.37 | 23.54 | 67,083 | +0.11(+0.47%) |
Nov 10, 2009 | 23.58 | 23.65 | 23.36 | 23.42 | 331,540 | -0.18(-0.75%) |
Nov 09, 2009 | 23.60 | 23.69 | 23.60 | 23.60 | 30,522 | +0.00(+0.00%) |
Nov 06, 2009 | 23.58 | 23.65 | 23.56 | 23.60 | 41,348 | -0.02(-0.09%) |
Nov 05, 2009 | 23.54 | 23.62 | 23.54 | 23.62 | 11,771 | +0.04(+0.16%) |
Nov 04, 2009 | 23.58 | 23.78 | 23.56 | 23.59 | 11,476 | +0.01(+0.06%) |
Nov 03, 2009 | 23.60 | 23.62 | 23.55 | 23.57 | 19,167 | -0.05(-0.22%) |
Nov 02, 2009 | 23.65 | 23.70 | 23.62 | 23.62 | 18,685 | -0.10(-0.40%) |
Oct 30, 2009 | 23.68 | 23.73 | 23.68 | 23.72 | 9,519 | +0.09(+0.37%) |
Oct 29, 2009 | 23.65 | 23.75 | 23.50 | 23.63 | 194,793 | -0.12(-0.50%) |
Oct 28, 2009 | 23.73 | 23.79 | 23.69 | 23.75 | 28,954 | +0.01(+0.03%) |
Oct 27, 2009 | 23.69 | 23.74 | 23.56 | 23.74 | 16,654 | +0.07(+0.31%) |
Oct 26, 2009 | 23.66 | 23.70 | 23.59 | 23.67 | 54,834 | +0.16(+0.69%) |
Oct 23, 2009 | 23.54 | 23.66 | 23.51 | 23.51 | 34,535 | -0.10(-0.41%) |
Oct 22, 2009 | 23.59 | 23.72 | 23.59 | 23.60 | 29,901 | -0.06(-0.25%) |
Oct 21, 2009 | 23.63 | 23.72 | 23.55 | 23.66 | 20,020 | -0.02(-0.09%) |
Oct 20, 2009 | 23.70 | 23.70 | 23.68 | 23.68 | 4,467 | +0.03(+0.13%) |
Oct 19, 2009 | 23.59 | 23.65 | 23.53 | 23.65 | 16,986 | +0.04(+0.19%) |
Oct 16, 2009 | 23.56 | 23.61 | 23.56 | 23.61 | 12,823 | +0.04(+0.16%) |
Oct 15, 2009 | 23.54 | 23.63 | 23.54 | 23.57 | 19,278 | -0.04(-0.19%) |
Oct 14, 2009 | 23.63 | 23.65 | 23.56 | 23.62 | 29,868 | -0.04(-0.18%) |
Oct 13, 2009 | 23.61 | 23.68 | 23.56 | 23.66 | 4,559 | +0.02(+0.09%) |
Oct 12, 2009 | 23.63 | 23.65 | 23.51 | 23.64 | 8,845 | +0.11(+0.47%) |
Oct 09, 2009 | 23.59 | 23.66 | 23.48 | 23.53 | 31,773 | -0.21(-0.90%) |
Oct 08, 2009 | 23.78 | 23.78 | 23.73 | 23.74 | 11,841 | -0.05(-0.19%) |
Oct 07, 2009 | 23.77 | 23.80 | 23.77 | 23.79 | 2,720 | +0.13(+0.56%) |
Oct 06, 2009 | 23.75 | 23.76 | 23.62 | 23.66 | 12,122 | -0.08(-0.33%) |
Oct 05, 2009 | 23.69 | 23.73 | 23.60 | 23.73 | 7,631 | +0.10(+0.44%) |
Oct 02, 2009 | 23.69 | 23.69 | 23.58 | 23.63 | 14,162 | -0.06(-0.25%) |