Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.69 | 23.69 | 23.69 | 0 | -0.14(-0.59%) | |
Dec 30, 2009 | 24.08 | 24.08 | 23.65 | 23.83 | 52,215 | -0.25(-1.04%) |
Dec 29, 2009 | 23.76 | 24.08 | 23.59 | 24.08 | 41,090 | -0.01(-0.04%) |
Dec 24, 2009 | 23.99 | 24.09 | 23.51 | 24.09 | 36,356 | +0.10(+0.42%) |
Dec 23, 2009 | 23.89 | 23.99 | 23.64 | 23.99 | 69,891 | +0.09(+0.38%) |
Dec 22, 2009 | 24.25 | 24.25 | 23.78 | 23.90 | 86,531 | -0.10(-0.42%) |
Dec 21, 2009 | 24.80 | 24.80 | 23.87 | 24.00 | 97,993 | -0.67(-2.72%) |
Dec 18, 2009 | 24.25 | 24.83 | 24.17 | 24.67 | 292,455 | +0.27(+1.11%) |
Dec 17, 2009 | 24.30 | 24.40 | 24.10 | 24.40 | 51,101 | -0.07(-0.29%) |
Dec 16, 2009 | 24.16 | 24.47 | 23.94 | 24.47 | 73,346 | +0.31(+1.28%) |
Dec 15, 2009 | 24.50 | 24.50 | 23.96 | 24.16 | 68,450 | -0.29(-1.19%) |
Dec 14, 2009 | 25.15 | 24.51 | 24.15 | 24.45 | 98,397 | -0.70(-2.78%) |
Dec 11, 2009 | 24.41 | 25.15 | 24.41 | 25.15 | 42,726 | +0.70(+2.86%) |
Dec 10, 2009 | 24.71 | 24.98 | 24.38 | 24.45 | 55,919 | -0.20(-0.81%) |
Dec 09, 2009 | 25.27 | 25.27 | 24.65 | 24.65 | 88,636 | -0.70(-2.76%) |
Dec 08, 2009 | 25.77 | 25.77 | 25.29 | 25.35 | 95,847 | -0.14(-0.55%) |
Dec 07, 2009 | 25.99 | 26.05 | 25.49 | 25.49 | 124,662 | +0.03(+0.12%) |
Dec 04, 2009 | 25.80 | 26.00 | 25.46 | 25.46 | 31,011 | -0.40(-1.55%) |
Dec 03, 2009 | 25.86 | 25.95 | 25.55 | 25.86 | 21,651 | -0.08(-0.31%) |
Dec 02, 2009 | 25.25 | 25.95 | 25.17 | 25.94 | 70,282 | +0.74(+2.94%) |
Dec 01, 2009 | 25.44 | 25.44 | 24.94 | 25.20 | 54,684 | +0.26(+1.04%) |
Nov 30, 2009 | 25.47 | 25.71 | 24.94 | 24.94 | 330,487 | -0.59(-2.31%) |
Nov 27, 2009 | 25.03 | 26.05 | 25.03 | 25.53 | 34,841 | +0.26(+1.03%) |
Nov 26, 2009 | 25.22 | 25.73 | 25.10 | 25.27 | 13,940 | -0.03(-0.12%) |
Nov 25, 2009 | 25.78 | 25.78 | 25.30 | 25.30 | 69,285 | -0.52(-2.01%) |
Nov 24, 2009 | 26.35 | 26.35 | 25.46 | 25.82 | 87,136 | -0.28(-1.07%) |
Nov 23, 2009 | 25.96 | 26.10 | 25.69 | 26.10 | 43,590 | +0.14(+0.54%) |
Nov 20, 2009 | 25.67 | 25.96 | 25.67 | 25.96 | 34,018 | +0.06(+0.23%) |
Nov 19, 2009 | 25.73 | 25.90 | 25.52 | 25.90 | 62,805 | +0.01(+0.04%) |
Nov 18, 2009 | 25.82 | 26.22 | 25.49 | 25.89 | 140,466 | +0.05(+0.19%) |
Nov 17, 2009 | 26.02 | 26.22 | 25.84 | 25.84 | 47,075 | +0.09(+0.35%) |
Nov 16, 2009 | 26.55 | 26.55 | 25.75 | 25.75 | 67,141 | -0.65(-2.46%) |
Nov 13, 2009 | 26.67 | 26.40 | 25.90 | 26.40 | 115,336 | -0.12(-0.45%) |
Nov 12, 2009 | 26.22 | 26.62 | 26.22 | 26.52 | 84,273 | -0.03(-0.11%) |
Nov 11, 2009 | 26.85 | 26.85 | 26.36 | 26.55 | 52,188 | -0.36(-1.34%) |
Nov 10, 2009 | 26.54 | 26.91 | 26.36 | 26.91 | 159,601 | +0.37(+1.39%) |
Nov 09, 2009 | 26.44 | 26.69 | 25.96 | 26.54 | 109,860 | +0.19(+0.72%) |
Nov 06, 2009 | 25.60 | 26.35 | 25.35 | 26.35 | 104,858 | +0.55(+2.13%) |
Nov 05, 2009 | 25.60 | 25.88 | 25.00 | 25.80 | 349,395 | +0.42(+1.65%) |
Nov 04, 2009 | 24.75 | 26.14 | 24.75 | 25.38 | 373,269 | +1.13(+4.66%) |
Nov 03, 2009 | 23.67 | 24.31 | 22.82 | 24.25 | 352,935 | -0.11(-0.45%) |
Nov 02, 2009 | 23.64 | 24.36 | 23.33 | 24.36 | 193,165 | +0.53(+2.22%) |
Oct 30, 2009 | 24.16 | 24.87 | 23.55 | 23.83 | 113,613 | -0.25(-1.04%) |
Oct 29, 2009 | 23.70 | 24.08 | 23.70 | 24.08 | 72,180 | +0.38(+1.60%) |
Oct 28, 2009 | 24.15 | 24.43 | 23.67 | 23.70 | 143,929 | -0.61(-2.51%) |
Oct 27, 2009 | 24.84 | 24.89 | 24.16 | 24.31 | 60,397 | -0.48(-1.94%) |
Oct 26, 2009 | 24.76 | 25.17 | 24.63 | 24.79 | 47,087 | -0.02(-0.08%) |
Oct 23, 2009 | 25.59 | 24.92 | 24.75 | 24.81 | 73,026 | -0.44(-1.74%) |
Oct 22, 2009 | 24.53 | 25.25 | 24.52 | 25.25 | 101,521 | +0.64(+2.60%) |
Oct 21, 2009 | 24.33 | 24.95 | 24.32 | 24.61 | 78,764 | +0.19(+0.78%) |
Oct 20, 2009 | 24.34 | 24.68 | 24.39 | 24.42 | 129,435 | +0.63(+2.65%) |
Oct 19, 2009 | 24.75 | 24.75 | 23.61 | 23.79 | 109,425 | -0.72(-2.94%) |
Oct 16, 2009 | 24.26 | 24.54 | 24.16 | 24.51 | 29,613 | +0.29(+1.20%) |
Oct 15, 2009 | 24.50 | 24.50 | 24.05 | 24.22 | 73,671 | -0.08(-0.33%) |
Oct 14, 2009 | 24.72 | 24.72 | 24.00 | 24.30 | 250,284 | -0.40(-1.62%) |
Oct 13, 2009 | 24.41 | 24.87 | 24.30 | 24.70 | 95,739 | -0.40(-1.59%) |
Oct 09, 2009 | 25.00 | 25.10 | 24.57 | 25.10 | 51,239 | +0.09(+0.36%) |
Oct 08, 2009 | 24.84 | 25.12 | 24.68 | 25.01 | 99,259 | +0.20(+0.81%) |
Oct 07, 2009 | 25.64 | 25.64 | 24.40 | 24.81 | 136,890 | -0.11(-0.44%) |
Oct 06, 2009 | 24.94 | 25.07 | 24.70 | 24.92 | 151,580 | -0.03(-0.12%) |
Oct 05, 2009 | 24.77 | 25.04 | 24.30 | 24.95 | 235,646 | +0.06(+0.24%) |
Oct 02, 2009 | 25.36 | 25.36 | 24.45 | 24.89 | 86,109 | -0.47(-1.85%) |