Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.34 | 23.97 | 23.97 | 23.97 | 249,588 | -0.35(-1.42%) |
Dec 30, 2009 | 24.30 | 24.37 | 24.27 | 24.32 | 145,360 | -0.01(-0.05%) |
Dec 29, 2009 | 24.36 | 24.41 | 24.32 | 24.33 | 132,278 | +0.01(+0.05%) |
Dec 28, 2009 | 24.30 | 24.36 | 24.23 | 24.32 | 139,295 | +0.04(+0.17%) |
Dec 24, 2009 | 24.17 | 24.32 | 24.16 | 24.28 | 61,280 | +0.16(+0.66%) |
Dec 23, 2009 | 24.21 | 24.21 | 24.02 | 24.12 | 292,358 | -0.19(-0.76%) |
Dec 22, 2009 | 24.55 | 24.55 | 24.28 | 24.30 | 207,891 | -0.14(-0.58%) |
Dec 21, 2009 | 24.43 | 24.57 | 24.34 | 24.44 | 202,824 | +0.11(+0.46%) |
Dec 18, 2009 | 24.45 | 24.46 | 24.17 | 24.33 | 174,721 | +0.09(+0.36%) |
Dec 17, 2009 | 24.22 | 24.36 | 24.13 | 24.24 | 279,663 | -0.12(-0.51%) |
Dec 16, 2009 | 24.58 | 24.58 | 24.33 | 24.37 | 389,398 | -0.07(-0.29%) |
Dec 15, 2009 | 24.47 | 24.47 | 24.31 | 24.44 | 319,825 | -0.06(-0.24%) |
Dec 14, 2009 | 24.52 | 24.53 | 24.39 | 24.50 | 854,341 | +0.12(+0.50%) |
Dec 11, 2009 | 24.12 | 24.38 | 24.03 | 24.38 | 372,738 | +0.39(+1.63%) |
Dec 10, 2009 | 23.90 | 24.03 | 23.79 | 23.99 | 384,200 | +0.27(+1.15%) |
Dec 09, 2009 | 23.74 | 23.74 | 23.54 | 23.71 | 278,749 | +0.05(+0.20%) |
Dec 08, 2009 | 23.67 | 23.74 | 23.42 | 23.66 | 412,107 | -0.05(-0.23%) |
Dec 07, 2009 | 23.59 | 23.84 | 23.57 | 23.72 | 164,310 | +0.19(+0.79%) |
Dec 04, 2009 | 23.85 | 23.91 | 23.28 | 23.53 | 217,035 | -0.04(-0.18%) |
Dec 03, 2009 | 23.65 | 23.79 | 23.52 | 23.57 | 209,788 | +0.03(+0.12%) |
Dec 02, 2009 | 23.29 | 23.57 | 23.29 | 23.55 | 214,655 | +0.28(+1.20%) |
Dec 01, 2009 | 23.04 | 23.29 | 23.04 | 23.27 | 204,422 | +0.37(+1.61%) |
Nov 30, 2009 | 22.84 | 22.90 | 22.72 | 22.90 | 132,799 | +0.15(+0.66%) |
Nov 27, 2009 | 22.72 | 22.94 | 22.53 | 22.75 | 98,319 | -0.34(-1.46%) |
Nov 25, 2009 | 22.88 | 23.14 | 22.85 | 23.08 | 101,254 | +0.21(+0.94%) |
Nov 24, 2009 | 22.76 | 22.87 | 22.69 | 22.87 | 125,221 | +0.08(+0.35%) |
Nov 23, 2009 | 22.70 | 22.91 | 22.70 | 22.79 | 210,970 | +0.29(+1.31%) |
Nov 20, 2009 | 22.39 | 22.51 | 22.38 | 22.49 | 103,663 | +0.05(+0.21%) |
Nov 19, 2009 | 22.68 | 22.72 | 22.36 | 22.45 | 173,470 | -0.30(-1.34%) |
Nov 18, 2009 | 22.77 | 22.89 | 22.72 | 22.75 | 67,173 | -0.09(-0.41%) |
Nov 17, 2009 | 22.87 | 22.90 | 22.77 | 22.84 | 71,163 | -0.05(-0.24%) |
Nov 16, 2009 | 22.73 | 22.94 | 22.73 | 22.90 | 79,565 | +0.30(+1.32%) |
Nov 13, 2009 | 22.47 | 22.68 | 22.35 | 22.60 | 69,029 | +0.20(+0.89%) |
Nov 12, 2009 | 22.75 | 22.78 | 22.39 | 22.40 | 110,149 | -0.31(-1.35%) |
Nov 11, 2009 | 22.88 | 22.89 | 22.68 | 22.71 | 85,109 | -0.05(-0.23%) |
Nov 10, 2009 | 22.67 | 22.81 | 22.58 | 22.76 | 81,752 | +0.09(+0.38%) |
Nov 09, 2009 | 22.43 | 22.68 | 22.41 | 22.67 | 55,748 | +0.40(+1.80%) |
Nov 06, 2009 | 22.30 | 22.42 | 22.18 | 22.27 | 78,442 | -0.07(-0.30%) |
Nov 05, 2009 | 22.14 | 22.35 | 22.10 | 22.34 | 69,011 | +0.37(+1.69%) |
Nov 04, 2009 | 21.83 | 22.26 | 21.83 | 21.97 | 164,166 | +0.14(+0.66%) |
Nov 03, 2009 | 21.77 | 21.91 | 21.73 | 21.82 | 202,615 | -0.02(-0.10%) |
Nov 02, 2009 | 21.93 | 22.13 | 21.66 | 21.85 | 240,384 | -0.07(-0.31%) |
Oct 30, 2009 | 22.28 | 22.33 | 21.86 | 21.91 | 527,002 | -0.44(-1.95%) |
Oct 29, 2009 | 22.23 | 22.36 | 22.09 | 22.35 | 178,558 | +0.21(+0.96%) |
Oct 28, 2009 | 22.33 | 22.43 | 22.12 | 22.14 | 647,619 | -0.23(-1.03%) |
Oct 27, 2009 | 22.44 | 22.63 | 22.32 | 22.37 | 538,851 | -0.08(-0.36%) |
Oct 26, 2009 | 22.75 | 23.05 | 22.37 | 22.45 | 1,171,886 | -0.30(-1.32%) |
Oct 23, 2009 | 22.84 | 22.85 | 22.66 | 22.75 | 362,358 | -0.37(-1.59%) |
Oct 22, 2009 | 23.01 | 23.13 | 22.90 | 23.12 | 318,078 | +0.06(+0.28%) |
Oct 21, 2009 | 23.07 | 23.35 | 23.04 | 23.06 | 285,320 | -0.01(-0.03%) |
Oct 20, 2009 | 22.98 | 23.09 | 22.98 | 23.06 | 117,933 | -0.25(-1.06%) |
Oct 19, 2009 | 23.01 | 23.37 | 22.94 | 23.31 | 91,517 | +0.30(+1.30%) |
Oct 16, 2009 | 22.88 | 23.09 | 22.77 | 23.01 | 174,421 | +0.03(+0.15%) |
Oct 15, 2009 | 22.74 | 22.98 | 22.73 | 22.98 | 121,867 | +0.20(+0.89%) |
Oct 14, 2009 | 22.80 | 22.87 | 22.69 | 22.77 | 192,519 | +0.09(+0.39%) |
Oct 13, 2009 | 22.78 | 22.79 | 22.64 | 22.68 | 172,368 | -0.13(-0.58%) |
Oct 12, 2009 | 22.78 | 22.89 | 22.73 | 22.82 | 169,507 | +0.15(+0.65%) |
Oct 09, 2009 | 22.58 | 22.71 | 22.58 | 22.67 | 48,385 | +0.13(+0.60%) |
Oct 08, 2009 | 22.61 | 22.61 | 22.47 | 22.53 | 147,010 | +0.06(+0.29%) |
Oct 07, 2009 | 22.41 | 22.52 | 22.35 | 22.47 | 257,728 | -0.03(-0.14%) |
Oct 06, 2009 | 22.44 | 22.57 | 22.33 | 22.50 | 84,329 | +0.15(+0.69%) |
Oct 05, 2009 | 22.14 | 22.36 | 21.93 | 22.35 | 164,541 | +0.29(+1.32%) |
Oct 02, 2009 | 22.12 | 22.15 | 21.96 | 22.06 | 334,370 | -0.20(-0.91%) |