Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.07 | 25.06 | 25.06 | 25.06 | 81,736 | -0.09(-0.37%) |
Dec 30, 2009 | 24.88 | 25.21 | 24.84 | 25.15 | 61,813 | +0.25(+0.99%) |
Dec 29, 2009 | 24.83 | 25.01 | 24.53 | 24.91 | 44,120 | +0.19(+0.75%) |
Dec 28, 2009 | 24.94 | 24.94 | 24.48 | 24.72 | 63,418 | -0.22(-0.87%) |
Dec 24, 2009 | 24.69 | 24.97 | 24.45 | 24.94 | 18,413 | +0.30(+1.23%) |
Dec 23, 2009 | 24.59 | 24.70 | 24.42 | 24.64 | 69,696 | +0.08(+0.32%) |
Dec 22, 2009 | 24.65 | 24.75 | 24.42 | 24.56 | 44,936 | -0.09(-0.38%) |
Dec 21, 2009 | 24.46 | 24.89 | 24.31 | 24.65 | 70,254 | +0.24(+0.98%) |
Dec 18, 2009 | 24.36 | 24.42 | 23.58 | 24.41 | 258,550 | +0.27(+1.12%) |
Dec 17, 2009 | 24.45 | 24.57 | 23.89 | 24.14 | 119,377 | -0.52(-2.10%) |
Dec 16, 2009 | 24.88 | 24.88 | 24.23 | 24.66 | 120,450 | +0.03(+0.13%) |
Dec 15, 2009 | 24.84 | 24.84 | 24.27 | 24.63 | 123,463 | -0.19(-0.78%) |
Dec 14, 2009 | 25.18 | 25.18 | 24.43 | 24.82 | 127,972 | -0.21(-0.84%) |
Dec 11, 2009 | 25.08 | 25.51 | 24.14 | 25.03 | 224,895 | +0.00(+0.00%) |
Dec 10, 2009 | 25.74 | 26.00 | 24.86 | 25.03 | 86,137 | -0.54(-2.12%) |
Dec 09, 2009 | 25.25 | 25.77 | 24.88 | 25.57 | 86,326 | +0.44(+1.76%) |
Dec 08, 2009 | 26.02 | 26.36 | 25.06 | 25.13 | 89,053 | -1.06(-4.05%) |
Dec 07, 2009 | 26.53 | 26.74 | 25.87 | 26.19 | 77,951 | -0.25(-0.94%) |
Dec 04, 2009 | 25.94 | 26.46 | 25.63 | 26.44 | 100,719 | +1.05(+4.15%) |
Dec 03, 2009 | 25.81 | 25.90 | 25.36 | 25.39 | 56,917 | -0.31(-1.21%) |
Dec 02, 2009 | 24.98 | 25.73 | 24.98 | 25.70 | 28,084 | +0.60(+2.41%) |
Dec 01, 2009 | 25.08 | 25.18 | 24.70 | 25.09 | 142,672 | +0.19(+0.78%) |
Nov 30, 2009 | 24.75 | 24.91 | 24.19 | 24.90 | 105,278 | +0.29(+1.20%) |
Nov 27, 2009 | 24.43 | 25.10 | 24.11 | 24.60 | 34,264 | -0.67(-2.67%) |
Nov 25, 2009 | 25.77 | 25.81 | 25.25 | 25.28 | 39,851 | -0.57(-2.22%) |
Nov 24, 2009 | 26.01 | 26.01 | 25.28 | 25.85 | 41,184 | -0.10(-0.39%) |
Nov 23, 2009 | 25.91 | 26.62 | 25.68 | 25.95 | 42,403 | +0.40(+1.58%) |
Nov 20, 2009 | 25.40 | 25.70 | 25.38 | 25.55 | 59,476 | -0.05(-0.21%) |
Nov 19, 2009 | 25.66 | 25.90 | 25.30 | 25.60 | 78,486 | -0.34(-1.31%) |
Nov 18, 2009 | 25.77 | 26.01 | 25.58 | 25.94 | 62,787 | +0.10(+0.39%) |
Nov 17, 2009 | 25.66 | 26.11 | 25.33 | 25.84 | 31,870 | -0.29(-1.13%) |
Nov 16, 2009 | 25.26 | 26.76 | 24.96 | 26.14 | 163,097 | +1.15(+4.59%) |
Nov 13, 2009 | 24.82 | 25.25 | 24.50 | 24.99 | 75,978 | +0.12(+0.50%) |
Nov 12, 2009 | 25.36 | 25.46 | 24.78 | 24.87 | 40,076 | -0.60(-2.34%) |
Nov 11, 2009 | 25.55 | 25.55 | 24.98 | 25.46 | 38,713 | +0.19(+0.74%) |
Nov 10, 2009 | 25.50 | 25.75 | 25.25 | 25.28 | 43,816 | -0.28(-1.09%) |
Nov 09, 2009 | 25.48 | 25.56 | 25.28 | 25.56 | 65,287 | +0.32(+1.26%) |
Nov 06, 2009 | 24.99 | 25.40 | 24.79 | 25.24 | 43,222 | +0.08(+0.31%) |
Nov 05, 2009 | 24.36 | 25.19 | 24.12 | 25.16 | 77,893 | +0.94(+3.87%) |
Nov 04, 2009 | 24.98 | 24.98 | 24.20 | 24.22 | 42,203 | -0.56(-2.25%) |
Nov 03, 2009 | 24.60 | 25.04 | 24.44 | 24.78 | 87,039 | -0.09(-0.34%) |
Nov 02, 2009 | 24.54 | 24.91 | 24.19 | 24.87 | 86,714 | +0.48(+1.97%) |
Oct 30, 2009 | 24.95 | 25.02 | 24.29 | 24.39 | 110,676 | -0.67(-2.69%) |
Oct 29, 2009 | 25.12 | 25.35 | 24.81 | 25.06 | 82,363 | +0.09(+0.37%) |
Oct 28, 2009 | 25.46 | 25.66 | 24.97 | 24.97 | 117,657 | -0.66(-2.57%) |
Oct 27, 2009 | 25.91 | 26.28 | 25.49 | 25.63 | 123,699 | -0.16(-0.63%) |
Oct 26, 2009 | 26.15 | 26.59 | 25.66 | 25.79 | 97,354 | -0.36(-1.36%) |
Oct 23, 2009 | 25.58 | 26.29 | 25.42 | 26.15 | 168,156 | +0.24(+0.93%) |
Oct 22, 2009 | 25.70 | 26.42 | 25.47 | 25.91 | 58,681 | +0.09(+0.33%) |
Oct 21, 2009 | 25.51 | 26.56 | 25.51 | 25.82 | 110,940 | +0.17(+0.66%) |
Oct 20, 2009 | 25.52 | 25.70 | 24.96 | 25.65 | 119,080 | +0.05(+0.21%) |
Oct 19, 2009 | 25.21 | 25.75 | 24.84 | 25.60 | 102,844 | +0.55(+2.20%) |
Oct 16, 2009 | 25.08 | 25.41 | 24.64 | 25.05 | 120,644 | -0.22(-0.89%) |
Oct 15, 2009 | 26.17 | 26.25 | 24.87 | 25.27 | 268,667 | +0.62(+2.51%) |
Oct 14, 2009 | 24.60 | 24.78 | 24.26 | 24.65 | 179,432 | +0.26(+1.08%) |
Oct 13, 2009 | 24.75 | 24.75 | 24.15 | 24.39 | 57,876 | -0.29(-1.19%) |
Oct 12, 2009 | 24.44 | 24.88 | 24.31 | 24.68 | 68,226 | +0.31(+1.27%) |
Oct 09, 2009 | 24.25 | 24.58 | 23.99 | 24.37 | 84,841 | +0.19(+0.77%) |
Oct 08, 2009 | 24.01 | 24.70 | 23.91 | 24.19 | 151,127 | +0.25(+1.04%) |
Oct 07, 2009 | 23.60 | 23.98 | 23.42 | 23.94 | 70,707 | +0.32(+1.34%) |
Oct 06, 2009 | 23.18 | 23.79 | 22.94 | 23.62 | 85,056 | +0.51(+2.21%) |
Oct 05, 2009 | 22.94 | 23.17 | 22.54 | 23.11 | 69,494 | +0.34(+1.50%) |
Oct 02, 2009 | 22.29 | 23.03 | 22.27 | 22.77 | 208,949 | +1.13(+5.23%) |