Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.70 | 24.45 | 24.45 | 24.45 | 71,501 | -0.24(-0.96%) |
Dec 30, 2009 | 24.68 | 24.76 | 24.64 | 24.68 | 107,291 | -0.05(-0.21%) |
Dec 29, 2009 | 24.75 | 24.81 | 24.74 | 24.74 | 147,656 | +0.01(+0.03%) |
Dec 28, 2009 | 24.72 | 24.76 | 24.64 | 24.73 | 84,274 | +0.04(+0.16%) |
Dec 24, 2009 | 24.61 | 24.69 | 24.61 | 24.69 | 34,729 | +0.11(+0.45%) |
Dec 23, 2009 | 24.61 | 24.61 | 24.51 | 24.58 | 84,487 | +0.04(+0.18%) |
Dec 22, 2009 | 24.56 | 24.64 | 24.51 | 24.54 | 283,209 | -0.15(-0.60%) |
Dec 21, 2009 | 24.60 | 24.77 | 24.60 | 24.68 | 103,601 | +0.26(+1.05%) |
Dec 18, 2009 | 24.51 | 24.51 | 24.26 | 24.43 | 57,986 | +0.05(+0.18%) |
Dec 17, 2009 | 24.54 | 24.54 | 24.38 | 24.38 | 88,766 | -0.26(-1.04%) |
Dec 16, 2009 | 24.78 | 24.79 | 24.62 | 24.64 | 104,935 | -0.03(-0.10%) |
Dec 15, 2009 | 24.77 | 24.78 | 24.59 | 24.67 | 88,615 | -0.15(-0.62%) |
Dec 14, 2009 | 24.84 | 24.86 | 24.79 | 24.82 | 209,685 | +0.15(+0.60%) |
Dec 11, 2009 | 24.61 | 24.73 | 24.52 | 24.67 | 127,309 | +0.16(+0.66%) |
Dec 10, 2009 | 24.54 | 24.64 | 24.48 | 24.51 | 64,776 | +0.06(+0.26%) |
Dec 09, 2009 | 24.34 | 24.45 | 24.23 | 24.45 | 81,572 | +0.12(+0.48%) |
Dec 08, 2009 | 24.50 | 24.50 | 24.29 | 24.33 | 223,713 | -0.30(-1.23%) |
Dec 07, 2009 | 24.68 | 24.80 | 24.59 | 24.63 | 69,008 | -0.03(-0.10%) |
Dec 04, 2009 | 24.84 | 24.90 | 24.45 | 24.66 | 107,468 | +0.17(+0.68%) |
Dec 03, 2009 | 24.76 | 24.91 | 24.45 | 24.49 | 85,154 | -0.19(-0.78%) |
Dec 02, 2009 | 24.65 | 24.80 | 24.57 | 24.68 | 164,915 | +0.04(+0.18%) |
Dec 01, 2009 | 24.61 | 24.68 | 24.49 | 24.64 | 92,523 | +0.26(+1.06%) |
Nov 30, 2009 | 24.29 | 24.38 | 24.13 | 24.38 | 210,702 | +0.14(+0.56%) |
Nov 27, 2009 | 24.01 | 24.42 | 23.96 | 24.25 | 64,269 | -0.40(-1.62%) |
Nov 25, 2009 | 24.62 | 24.66 | 24.54 | 24.65 | 93,240 | +0.11(+0.45%) |
Nov 24, 2009 | 24.61 | 24.61 | 24.36 | 24.54 | 132,045 | -0.01(-0.06%) |
Nov 23, 2009 | 24.46 | 24.68 | 24.46 | 24.55 | 90,633 | +0.31(+1.27%) |
Nov 20, 2009 | 24.12 | 24.26 | 24.08 | 24.24 | 68,534 | -0.02(-0.08%) |
Nov 19, 2009 | 24.37 | 24.44 | 24.12 | 24.26 | 116,378 | -0.31(-1.26%) |
Nov 18, 2009 | 24.56 | 24.60 | 24.44 | 24.57 | 84,841 | +0.05(+0.21%) |
Nov 17, 2009 | 24.47 | 24.54 | 24.35 | 24.52 | 95,629 | -0.03(-0.10%) |
Nov 16, 2009 | 24.35 | 24.64 | 24.32 | 24.54 | 110,364 | +0.40(+1.65%) |
Nov 13, 2009 | 24.08 | 24.26 | 23.97 | 24.14 | 148,751 | +0.08(+0.35%) |
Nov 12, 2009 | 24.25 | 24.41 | 24.00 | 24.06 | 130,145 | -0.23(-0.95%) |
Nov 11, 2009 | 24.38 | 24.45 | 24.21 | 24.29 | 114,877 | +0.10(+0.40%) |
Nov 10, 2009 | 24.13 | 24.25 | 24.07 | 24.20 | 172,140 | +0.03(+0.13%) |
Nov 09, 2009 | 23.78 | 24.16 | 23.78 | 24.16 | 190,106 | +0.56(+2.37%) |
Nov 06, 2009 | 23.44 | 23.66 | 23.35 | 23.60 | 111,117 | +0.08(+0.33%) |
Nov 05, 2009 | 23.26 | 23.53 | 23.25 | 23.53 | 131,725 | +0.46(+2.01%) |
Nov 04, 2009 | 23.29 | 23.43 | 23.04 | 23.06 | 235,373 | +0.01(+0.06%) |
Nov 03, 2009 | 22.90 | 23.12 | 22.85 | 23.05 | 127,930 | -0.03(-0.14%) |
Nov 02, 2009 | 23.08 | 23.34 | 22.72 | 23.08 | 363,883 | +0.10(+0.42%) |
Oct 30, 2009 | 23.58 | 23.58 | 22.90 | 22.99 | 109,903 | -0.69(-2.91%) |
Oct 29, 2009 | 23.33 | 23.71 | 23.24 | 23.67 | 80,797 | +0.51(+2.19%) |
Oct 28, 2009 | 23.49 | 23.56 | 23.12 | 23.17 | 169,265 | -0.41(-1.75%) |
Oct 27, 2009 | 23.69 | 23.78 | 23.51 | 23.58 | 102,810 | -0.06(-0.25%) |
Oct 26, 2009 | 24.05 | 24.22 | 23.56 | 23.64 | 147,819 | -0.39(-1.61%) |
Oct 23, 2009 | 24.11 | 24.11 | 23.93 | 24.02 | 122,639 | -0.30(-1.24%) |
Oct 22, 2009 | 24.04 | 24.41 | 23.93 | 24.32 | 86,835 | +0.31(+1.29%) |
Oct 21, 2009 | 24.27 | 24.53 | 24.02 | 24.02 | 114,707 | -0.30(-1.22%) |
Oct 20, 2009 | 24.29 | 24.34 | 24.25 | 24.31 | 139,068 | -0.17(-0.68%) |
Oct 19, 2009 | 24.32 | 24.57 | 24.24 | 24.48 | 107,440 | +0.23(+0.93%) |
Oct 16, 2009 | 24.28 | 24.33 | 24.14 | 24.25 | 100,965 | -0.29(-1.18%) |
Oct 15, 2009 | 24.38 | 24.54 | 24.33 | 24.54 | 342,989 | +0.08(+0.32%) |
Oct 14, 2009 | 24.39 | 24.52 | 24.24 | 24.47 | 157,717 | +0.41(+1.68%) |
Oct 13, 2009 | 24.02 | 24.10 | 23.88 | 24.06 | 116,705 | -0.09(-0.37%) |
Oct 12, 2009 | 24.14 | 24.20 | 24.07 | 24.15 | 117,678 | +0.15(+0.64%) |
Oct 09, 2009 | 23.89 | 24.00 | 23.80 | 24.00 | 82,419 | +0.14(+0.59%) |
Oct 08, 2009 | 23.90 | 23.98 | 23.77 | 23.86 | 172,987 | +0.15(+0.65%) |
Oct 07, 2009 | 23.60 | 23.72 | 23.53 | 23.70 | 122,265 | +0.05(+0.22%) |
Oct 06, 2009 | 23.53 | 23.79 | 23.48 | 23.65 | 131,900 | +0.31(+1.32%) |
Oct 05, 2009 | 23.03 | 23.37 | 22.98 | 23.34 | 127,228 | +0.44(+1.94%) |
Oct 02, 2009 | 22.75 | 23.01 | 22.74 | 22.90 | 95,445 | -0.12(-0.53%) |