Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.07 | 24.26 | 24.26 | 24.26 | 13,300 | +0.30(+1.25%) |
Dec 30, 2009 | 24.15 | 24.40 | 23.87 | 23.96 | 45,030 | -0.21(-0.87%) |
Dec 29, 2009 | 24.30 | 24.43 | 24.13 | 24.17 | 12,719 | -0.27(-1.10%) |
Dec 28, 2009 | 24.25 | 24.50 | 24.00 | 24.44 | 25,480 | +0.24(+0.99%) |
Dec 24, 2009 | 24.43 | 24.43 | 23.65 | 24.20 | 24,882 | -0.03(-0.12%) |
Dec 23, 2009 | 23.91 | 24.24 | 23.70 | 24.23 | 32,165 | +0.24(+1.00%) |
Dec 22, 2009 | 24.50 | 24.50 | 23.65 | 23.99 | 24,079 | -0.25(-1.03%) |
Dec 21, 2009 | 24.34 | 24.47 | 24.00 | 24.24 | 22,630 | -0.27(-1.10%) |
Dec 18, 2009 | 24.60 | 24.60 | 23.87 | 24.51 | 70,456 | +0.21(+0.86%) |
Dec 17, 2009 | 24.65 | 24.84 | 24.21 | 24.30 | 38,378 | -0.78(-3.11%) |
Dec 16, 2009 | 25.01 | 25.19 | 24.86 | 25.08 | 38,383 | +0.23(+0.93%) |
Dec 15, 2009 | 24.99 | 25.02 | 24.67 | 24.85 | 54,650 | -0.10(-0.40%) |
Dec 14, 2009 | 25.25 | 25.28 | 24.75 | 24.95 | 79,349 | -0.46(-1.81%) |
Dec 11, 2009 | 25.26 | 25.54 | 24.76 | 25.41 | 38,840 | +0.31(+1.24%) |
Dec 10, 2009 | 25.59 | 25.62 | 25.00 | 25.10 | 28,977 | -0.49(-1.91%) |
Dec 09, 2009 | 25.08 | 25.88 | 25.08 | 25.59 | 81,166 | +0.40(+1.59%) |
Dec 08, 2009 | 25.45 | 25.45 | 24.77 | 25.19 | 36,884 | -0.18(-0.71%) |
Dec 07, 2009 | 25.30 | 25.75 | 25.30 | 25.37 | 29,017 | -0.41(-1.59%) |
Dec 04, 2009 | 26.25 | 26.37 | 25.65 | 25.78 | 21,760 | -0.13(-0.50%) |
Dec 03, 2009 | 25.61 | 26.17 | 25.61 | 25.91 | 160,032 | +0.41(+1.61%) |
Dec 02, 2009 | 25.24 | 25.70 | 25.22 | 25.50 | 52,089 | -0.08(-0.31%) |
Dec 01, 2009 | 25.59 | 25.80 | 25.19 | 25.58 | 42,014 | +0.77(+3.10%) |
Nov 30, 2009 | 25.50 | 25.50 | 24.81 | 24.81 | 72,369 | -1.23(-4.72%) |
Nov 27, 2009 | 25.91 | 26.38 | 25.80 | 26.04 | 28,968 | -0.84(-3.12%) |
Nov 25, 2009 | 26.32 | 26.91 | 26.22 | 26.88 | 29,631 | +0.41(+1.55%) |
Nov 24, 2009 | 26.35 | 26.50 | 26.12 | 26.47 | 24,287 | -0.05(-0.19%) |
Nov 23, 2009 | 26.62 | 26.85 | 26.33 | 26.52 | 62,407 | +0.67(+2.59%) |
Nov 20, 2009 | 26.05 | 26.30 | 25.76 | 25.85 | 86,922 | -0.91(-3.40%) |
Nov 19, 2009 | 26.67 | 27.00 | 26.25 | 26.76 | 73,418 | -0.31(-1.15%) |
Nov 18, 2009 | 27.20 | 27.20 | 26.75 | 27.07 | 33,152 | -0.07(-0.26%) |
Nov 17, 2009 | 27.23 | 27.23 | 26.80 | 27.14 | 40,354 | -0.26(-0.95%) |
Nov 16, 2009 | 26.94 | 27.40 | 26.85 | 27.40 | 24,848 | +0.87(+3.28%) |
Nov 13, 2009 | 26.85 | 27.15 | 26.53 | 26.53 | 37,792 | -0.36(-1.34%) |
Nov 12, 2009 | 27.02 | 27.21 | 26.77 | 26.89 | 12,200 | -0.23(-0.85%) |
Nov 11, 2009 | 27.42 | 27.90 | 26.86 | 27.12 | 327,683 | -0.15(-0.55%) |
Nov 10, 2009 | 27.02 | 27.75 | 26.95 | 27.27 | 35,342 | +0.07(+0.26%) |
Nov 09, 2009 | 26.69 | 27.20 | 26.69 | 27.20 | 13,453 | +0.61(+2.29%) |
Nov 06, 2009 | 26.52 | 26.85 | 25.74 | 26.59 | 14,500 | -0.28(-1.04%) |
Nov 05, 2009 | 26.19 | 26.88 | 26.19 | 26.87 | 25,279 | +0.59(+2.25%) |
Nov 04, 2009 | 25.80 | 26.37 | 25.52 | 26.28 | 91,030 | +0.96(+3.79%) |
Nov 03, 2009 | 25.80 | 25.80 | 24.83 | 25.32 | 72,610 | -0.48(-1.86%) |
Nov 02, 2009 | 25.97 | 26.25 | 25.59 | 25.80 | 33,111 | +0.01(+0.04%) |
Oct 30, 2009 | 26.14 | 26.49 | 25.56 | 25.79 | 55,832 | -0.41(-1.56%) |
Oct 29, 2009 | 25.01 | 26.55 | 25.01 | 26.20 | 108,630 | +1.33(+5.35%) |
Oct 28, 2009 | 26.00 | 26.00 | 24.82 | 24.87 | 137,877 | -1.37(-5.22%) |
Oct 27, 2009 | 26.50 | 26.63 | 26.05 | 26.24 | 58,265 | -0.60(-2.24%) |
Oct 26, 2009 | 27.69 | 27.69 | 26.51 | 26.84 | 50,495 | -0.71(-2.58%) |
Oct 23, 2009 | 27.53 | 27.84 | 27.47 | 27.55 | 43,824 | -0.29(-1.04%) |
Oct 22, 2009 | 28.29 | 28.29 | 27.57 | 27.84 | 52,332 | -0.54(-1.90%) |
Oct 21, 2009 | 28.03 | 28.45 | 27.52 | 28.38 | 20,254 | +0.10(+0.35%) |
Oct 20, 2009 | 27.92 | 28.49 | 27.92 | 28.28 | 68,744 | -1.04(-3.55%) |
Oct 19, 2009 | 29.45 | 29.48 | 28.94 | 29.32 | 62,226 | -0.14(-0.48%) |
Oct 16, 2009 | 29.21 | 29.67 | 28.70 | 29.46 | 50,763 | +0.07(+0.24%) |
Oct 15, 2009 | 29.97 | 29.97 | 28.82 | 29.39 | 70,085 | -0.60(-2.00%) |
Oct 14, 2009 | 29.70 | 30.00 | 29.27 | 29.99 | 85,604 | +0.25(+0.84%) |
Oct 13, 2009 | 29.86 | 29.86 | 29.13 | 29.74 | 47,877 | -0.26(-0.87%) |
Oct 12, 2009 | 30.00 | 30.00 | 29.54 | 30.00 | 20,172 | +0.50(+1.69%) |
Oct 09, 2009 | 29.27 | 29.50 | 28.87 | 29.50 | 24,994 | +0.28(+0.96%) |
Oct 08, 2009 | 28.82 | 29.45 | 28.82 | 29.22 | 55,287 | +0.37(+1.28%) |
Oct 07, 2009 | 28.67 | 28.85 | 28.30 | 28.85 | 16,333 | +0.18(+0.63%) |
Oct 06, 2009 | 28.50 | 28.67 | 28.16 | 28.67 | 44,680 | +0.27(+0.95%) |
Oct 05, 2009 | 28.03 | 28.40 | 28.03 | 28.40 | 62,227 | +0.46(+1.65%) |
Oct 02, 2009 | 27.22 | 28.50 | 27.22 | 27.94 | 59,370 | +0.42(+1.53%) |