Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.30 | 27.30 | 27.30 | 0 | +0.18(+0.66%) | |
Dec 30, 2009 | 26.81 | 27.12 | 26.80 | 27.12 | 19,346 | +0.22(+0.82%) |
Dec 29, 2009 | 26.98 | 27.27 | 26.85 | 26.90 | 26,958 | -0.20(-0.74%) |
Dec 28, 2009 | 26.79 | 27.10 | 26.77 | 27.10 | 15,919 | +0.50(+1.88%) |
Dec 24, 2009 | 26.50 | 26.60 | 26.30 | 26.60 | 20,355 | +0.45(+1.72%) |
Dec 23, 2009 | 26.05 | 26.31 | 26.02 | 26.15 | 72,776 | +0.16(+0.63%) |
Dec 22, 2009 | 25.43 | 26.00 | 25.43 | 25.98 | 54,346 | +0.75(+2.99%) |
Dec 21, 2009 | 25.90 | 26.00 | 25.21 | 25.23 | 150,120 | -0.37(-1.45%) |
Dec 18, 2009 | 26.00 | 26.00 | 25.60 | 25.60 | 18,800 | -0.15(-0.58%) |
Dec 17, 2009 | 25.72 | 25.98 | 25.65 | 25.75 | 25,667 | +0.27(+1.06%) |
Dec 16, 2009 | 25.30 | 25.75 | 25.25 | 25.48 | 33,808 | +0.19(+0.75%) |
Dec 15, 2009 | 25.20 | 25.40 | 24.13 | 25.29 | 61,876 | -0.81(-3.10%) |
Dec 14, 2009 | 25.65 | 26.10 | 25.54 | 26.10 | 39,400 | +1.35(+5.45%) |
Dec 11, 2009 | 24.57 | 24.90 | 24.55 | 24.75 | 73,784 | +0.66(+2.74%) |
Dec 10, 2009 | 24.09 | 24.09 | 23.81 | 24.09 | 52,370 | +0.42(+1.77%) |
Dec 09, 2009 | 23.84 | 23.97 | 23.41 | 23.67 | 26,373 | -0.33(-1.37%) |
Dec 08, 2009 | 24.16 | 24.16 | 23.78 | 24.00 | 33,497 | -0.80(-3.23%) |
Dec 07, 2009 | 24.56 | 25.11 | 24.56 | 24.80 | 27,772 | +0.82(+3.42%) |
Dec 04, 2009 | 24.89 | 24.89 | 23.95 | 23.98 | 142,369 | -0.77(-3.11%) |
Dec 03, 2009 | 25.06 | 25.20 | 24.50 | 24.75 | 50,647 | -0.15(-0.60%) |
Dec 02, 2009 | 24.45 | 24.95 | 24.45 | 24.90 | 32,775 | +0.90(+3.75%) |
Dec 01, 2009 | 23.82 | 24.34 | 23.73 | 24.00 | 77,693 | +0.45(+1.91%) |
Nov 30, 2009 | 23.23 | 23.55 | 23.07 | 23.55 | 20,532 | -0.05(-0.21%) |
Nov 27, 2009 | 23.25 | 23.70 | 22.96 | 23.60 | 9,883 | -0.01(-0.04%) |
Nov 25, 2009 | 23.55 | 23.90 | 23.36 | 23.61 | 73,288 | +0.33(+1.42%) |
Nov 24, 2009 | 23.10 | 23.30 | 22.83 | 23.28 | 24,891 | +0.04(+0.17%) |
Nov 23, 2009 | 23.20 | 23.45 | 23.05 | 23.24 | 33,988 | +1.09(+4.92%) |
Nov 20, 2009 | 22.20 | 22.29 | 22.10 | 22.15 | 21,048 | -0.26(-1.16%) |
Nov 19, 2009 | 22.54 | 22.54 | 22.19 | 22.41 | 17,000 | -0.48(-2.10%) |
Nov 18, 2009 | 23.32 | 23.32 | 22.70 | 22.89 | 23,874 | +0.04(+0.18%) |
Nov 17, 2009 | 23.20 | 23.20 | 22.71 | 22.85 | 45,563 | -0.40(-1.72%) |
Nov 16, 2009 | 23.00 | 23.45 | 23.00 | 23.25 | 150,859 | +1.00(+4.49%) |
Nov 13, 2009 | 22.29 | 22.50 | 22.25 | 22.25 | 28,894 | -0.45(-1.98%) |
Nov 12, 2009 | 23.30 | 23.30 | 22.56 | 22.70 | 25,851 | -1.13(-4.74%) |
Nov 11, 2009 | 23.96 | 24.07 | 23.56 | 23.83 | 27,903 | +0.20(+0.85%) |
Nov 10, 2009 | 23.48 | 23.63 | 23.25 | 23.63 | 34,967 | +0.14(+0.60%) |
Nov 09, 2009 | 23.48 | 23.54 | 23.15 | 23.49 | 46,627 | +1.09(+4.87%) |
Nov 06, 2009 | 22.69 | 22.69 | 22.35 | 22.40 | 37,456 | -0.01(-0.04%) |
Nov 05, 2009 | 22.15 | 22.74 | 22.15 | 22.41 | 27,849 | -0.19(-0.84%) |
Nov 04, 2009 | 22.47 | 22.85 | 22.20 | 22.60 | 69,546 | +0.85(+3.91%) |
Nov 03, 2009 | 21.00 | 21.94 | 21.00 | 21.75 | 206,005 | +0.68(+3.23%) |
Nov 02, 2009 | 21.40 | 22.43 | 20.96 | 21.07 | 27,503 | -0.93(-4.23%) |
Oct 30, 2009 | 22.10 | 22.33 | 21.75 | 22.00 | 193,356 | -0.45(-2.00%) |
Oct 29, 2009 | 22.10 | 22.73 | 22.04 | 22.45 | 112,454 | +1.24(+5.85%) |
Oct 28, 2009 | 21.64 | 21.76 | 21.21 | 21.21 | 38,352 | -0.99(-4.46%) |
Oct 27, 2009 | 22.50 | 22.58 | 22.07 | 22.20 | 14,727 | -0.45(-1.99%) |
Oct 26, 2009 | 23.45 | 23.80 | 22.61 | 22.65 | 214,265 | -0.51(-2.20%) |
Oct 23, 2009 | 23.25 | 23.50 | 23.16 | 23.16 | 20,318 | +0.01(+0.04%) |
Oct 22, 2009 | 22.48 | 23.50 | 22.01 | 23.15 | 45,883 | +0.53(+2.34%) |
Oct 21, 2009 | 22.65 | 22.70 | 22.35 | 22.62 | 132,391 | -0.21(-0.92%) |
Oct 20, 2009 | 22.67 | 22.83 | 22.44 | 22.83 | 40,718 | +0.39(+1.74%) |
Oct 19, 2009 | 22.00 | 22.45 | 22.00 | 22.44 | 35,222 | +0.69(+3.17%) |
Oct 16, 2009 | 22.22 | 22.22 | 21.74 | 21.75 | 84,750 | -0.89(-3.93%) |
Oct 15, 2009 | 22.86 | 23.20 | 22.60 | 22.64 | 169,909 | -1.20(-5.03%) |
Oct 14, 2009 | 23.99 | 23.99 | 23.55 | 23.84 | 28,778 | -0.51(-2.09%) |
Oct 13, 2009 | 24.05 | 24.35 | 23.69 | 24.35 | 84,510 | +0.36(+1.50%) |
Oct 12, 2009 | 23.73 | 23.99 | 23.73 | 23.99 | 36,098 | +0.54(+2.30%) |
Oct 09, 2009 | 23.12 | 23.50 | 23.12 | 23.45 | 332,893 | -0.55(-2.29%) |
Oct 08, 2009 | 23.55 | 24.25 | 23.22 | 24.00 | 416,711 | +0.70(+3.00%) |
Oct 07, 2009 | 23.02 | 23.36 | 23.02 | 23.30 | 21,924 | +0.10(+0.43%) |
Oct 06, 2009 | 23.00 | 23.45 | 22.71 | 23.20 | 47,898 | +0.09(+0.39%) |
Oct 05, 2009 | 22.49 | 23.75 | 22.25 | 23.11 | 36,084 | +1.63(+7.59%) |
Oct 02, 2009 | 21.00 | 21.50 | 20.75 | 21.48 | 78,557 | -0.51(-2.32%) |