Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.10 | 24.37 | 24.37 | 24.37 | 2,900 | +0.35(+1.44%) |
Dec 30, 2009 | 24.39 | 24.39 | 24.02 | 24.02 | 250 | -0.79(-3.20%) |
Dec 29, 2009 | 25.26 | 25.26 | 24.82 | 24.82 | 1,370 | +0.23(+0.93%) |
Dec 22, 2009 | 24.48 | 24.59 | 24.59 | 24.59 | 1,200 | -0.01(-0.04%) |
Dec 21, 2009 | 24.75 | 24.75 | 24.60 | 24.60 | 702 | -0.14(-0.57%) |
Dec 17, 2009 | 24.74 | 24.74 | 24.74 | 24.74 | 0 | -0.62(-2.44%) |
Dec 16, 2009 | 24.93 | 26.00 | 24.93 | 25.36 | 1,595 | +0.61(+2.47%) |
Dec 15, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 200 | -0.22(-0.87%) |
Dec 14, 2009 | 25.45 | 25.45 | 24.82 | 24.96 | 1,713 | -0.49(-1.91%) |
Dec 11, 2009 | 25.45 | 25.45 | 25.45 | 25.45 | 200 | -0.96(-3.64%) |
Dec 10, 2009 | 25.19 | 26.41 | 25.19 | 26.41 | 800 | +1.57(+6.33%) |
Dec 09, 2009 | 25.64 | 25.64 | 24.80 | 24.84 | 2,200 | -0.27(-1.08%) |
Dec 08, 2009 | 24.89 | 25.44 | 24.89 | 25.11 | 1,226 | -1.27(-4.81%) |
Dec 07, 2009 | 25.96 | 26.38 | 25.80 | 26.38 | 2,498 | -0.77(-2.84%) |
Dec 04, 2009 | 27.00 | 27.15 | 26.70 | 27.15 | 1,893 | -0.53(-1.91%) |
Dec 03, 2009 | 27.42 | 27.68 | 27.11 | 27.68 | 1,250 | +0.01(+0.04%) |
Dec 02, 2009 | 27.92 | 27.92 | 27.67 | 27.67 | 1,000 | +0.08(+0.29%) |
Dec 01, 2009 | 27.75 | 27.75 | 27.38 | 27.59 | 1,815 | +1.02(+3.82%) |
Nov 30, 2009 | 26.35 | 26.61 | 26.16 | 26.57 | 2,945 | +0.22(+0.85%) |
Nov 27, 2009 | 25.63 | 26.35 | 25.63 | 26.35 | 6,838 | -1.92(-6.79%) |
Nov 25, 2009 | 26.97 | 28.27 | 26.77 | 28.27 | 1,200 | +1.37(+5.09%) |
Nov 24, 2009 | 26.68 | 28.36 | 26.68 | 26.90 | 500 | +0.01(+0.04%) |
Nov 23, 2009 | 27.04 | 27.24 | 26.89 | 26.89 | 1,265 | +0.14(+0.52%) |
Nov 20, 2009 | 26.53 | 26.75 | 26.45 | 26.75 | 600 | -0.06(-0.22%) |
Nov 19, 2009 | 26.71 | 26.81 | 26.71 | 26.81 | 1,125 | +0.16(+0.60%) |
Nov 18, 2009 | 26.65 | 26.73 | 26.65 | 26.65 | 3,425 | -0.04(-0.15%) |
Nov 17, 2009 | 26.41 | 26.69 | 26.41 | 26.69 | 703 | +0.49(+1.87%) |
Nov 16, 2009 | 25.85 | 26.38 | 25.85 | 26.20 | 1,210 | +1.05(+4.17%) |
Nov 12, 2009 | 25.15 | 25.15 | 25.15 | 25.15 | 0 | -0.24(-0.95%) |
Nov 11, 2009 | 25.63 | 25.63 | 25.39 | 25.39 | 1,280 | +0.33(+1.32%) |
Nov 09, 2009 | 25.06 | 25.06 | 25.06 | 25.06 | 0 | -0.19(-0.75%) |
Nov 05, 2009 | 25.25 | 25.25 | 25.25 | 25.25 | 0 | -0.13(-0.51%) |
Nov 04, 2009 | 22.45 | 25.39 | 22.45 | 25.38 | 2,068 | +1.56(+6.55%) |
Nov 02, 2009 | 23.82 | 23.82 | 23.82 | 23.82 | 0 | +0.42(+1.79%) |
Oct 30, 2009 | 24.16 | 24.16 | 23.22 | 23.40 | 1,424 | -1.06(-4.34%) |
Oct 29, 2009 | 23.19 | 24.46 | 23.19 | 24.46 | 1,965 | +1.50(+6.54%) |
Oct 28, 2009 | 23.08 | 23.18 | 22.12 | 22.96 | 2,572 | -1.34(-5.49%) |
Oct 27, 2009 | 23.93 | 24.30 | 23.75 | 24.30 | 3,288 | -0.80(-3.21%) |
Oct 26, 2009 | 26.98 | 26.98 | 25.00 | 25.10 | 3,825 | -0.93(-3.55%) |
Oct 23, 2009 | 26.02 | 26.02 | 26.02 | 26.02 | 1,053 | +0.23(+0.91%) |
Oct 22, 2009 | 25.53 | 25.79 | 25.53 | 25.79 | 1,802 | +0.59(+2.34%) |
Oct 21, 2009 | 24.77 | 25.23 | 24.77 | 25.20 | 554 | -0.50(-1.95%) |
Oct 20, 2009 | 25.70 | 25.70 | 25.70 | 25.70 | 2,678 | -0.25(-0.96%) |
Oct 19, 2009 | 25.45 | 26.73 | 25.36 | 25.95 | 2,830 | +0.32(+1.25%) |
Oct 16, 2009 | 24.59 | 25.63 | 24.46 | 25.63 | 2,813 | +0.76(+3.05%) |
Oct 15, 2009 | 25.75 | 25.75 | 24.87 | 24.87 | 859 | -1.28(-4.91%) |
Oct 14, 2009 | 26.23 | 26.23 | 26.16 | 26.16 | 200 | -0.06(-0.25%) |
Oct 13, 2009 | 25.83 | 26.49 | 25.83 | 26.22 | 8,349 | +0.15(+0.58%) |
Oct 12, 2009 | 26.00 | 27.07 | 25.75 | 26.07 | 600 | +0.23(+0.89%) |
Oct 09, 2009 | 25.95 | 25.95 | 25.68 | 25.84 | 750 | +0.49(+1.93%) |
Oct 08, 2009 | 25.77 | 25.77 | 25.35 | 25.35 | 992 | -0.22(-0.86%) |
Oct 07, 2009 | 25.44 | 25.58 | 25.44 | 25.57 | 1,600 | +0.75(+3.02%) |
Oct 06, 2009 | 24.29 | 25.47 | 24.29 | 24.82 | 2,000 | +1.30(+5.53%) |
Oct 05, 2009 | 23.72 | 23.72 | 23.34 | 23.52 | 4,300 | -0.24(-1.01%) |
Oct 02, 2009 | 22.72 | 23.76 | 22.72 | 23.76 | 2,387 | -0.52(-2.14%) |