Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.93 | 24.97 | 24.97 | 24.97 | 770,219 | -0.04(-0.15%) |
Dec 30, 2009 | 24.94 | 25.05 | 24.81 | 25.01 | 500,755 | -0.29(-1.16%) |
Dec 29, 2009 | 25.23 | 25.40 | 25.19 | 25.30 | 254,659 | +0.06(+0.23%) |
Dec 28, 2009 | 25.38 | 25.38 | 25.03 | 25.25 | 281,287 | +0.20(+0.79%) |
Dec 24, 2009 | 25.27 | 25.27 | 25.01 | 25.05 | 96,843 | +0.05(+0.21%) |
Dec 23, 2009 | 24.86 | 25.04 | 24.86 | 25.00 | 322,180 | +0.14(+0.56%) |
Dec 22, 2009 | 24.84 | 24.92 | 24.70 | 24.86 | 715,603 | +0.02(+0.09%) |
Dec 21, 2009 | 24.60 | 24.87 | 24.58 | 24.83 | 859,469 | -0.15(-0.62%) |
Dec 18, 2009 | 24.94 | 25.14 | 24.83 | 24.99 | 758,610 | +0.18(+0.71%) |
Dec 17, 2009 | 24.84 | 24.89 | 24.68 | 24.81 | 450,058 | -0.45(-1.78%) |
Dec 16, 2009 | 25.10 | 25.29 | 25.10 | 25.26 | 325,503 | +0.15(+0.59%) |
Dec 15, 2009 | 24.94 | 25.19 | 24.94 | 25.11 | 407,031 | +0.06(+0.24%) |
Dec 14, 2009 | 25.00 | 25.10 | 24.99 | 25.05 | 378,099 | +0.12(+0.47%) |
Dec 11, 2009 | 24.69 | 25.00 | 24.69 | 24.94 | 334,484 | +0.33(+1.35%) |
Dec 10, 2009 | 24.74 | 24.80 | 24.58 | 24.60 | 340,644 | -0.21(-0.83%) |
Dec 09, 2009 | 24.82 | 24.89 | 24.59 | 24.81 | 543,615 | -0.07(-0.30%) |
Dec 08, 2009 | 25.00 | 25.04 | 24.79 | 24.88 | 469,721 | +0.01(+0.03%) |
Dec 07, 2009 | 24.99 | 25.05 | 24.83 | 24.88 | 856,283 | -0.38(-1.52%) |
Dec 04, 2009 | 25.25 | 25.43 | 24.99 | 25.26 | 1,352,022 | +0.50(+2.02%) |
Dec 03, 2009 | 24.70 | 25.07 | 24.68 | 24.76 | 1,020,242 | +0.41(+1.66%) |
Dec 02, 2009 | 24.13 | 24.44 | 24.13 | 24.35 | 935,355 | +0.52(+2.16%) |
Dec 01, 2009 | 23.60 | 23.98 | 23.53 | 23.84 | 1,142,395 | +1.01(+4.42%) |
Nov 30, 2009 | 22.98 | 22.98 | 22.62 | 22.83 | 625,987 | -0.04(-0.16%) |
Nov 27, 2009 | 22.61 | 22.92 | 22.61 | 22.87 | 511,620 | -0.52(-2.24%) |
Nov 25, 2009 | 22.36 | 23.45 | 23.17 | 23.39 | 1,239,408 | +1.03(+4.61%) |
Nov 24, 2009 | 22.29 | 22.59 | 22.14 | 22.36 | 2,045,033 | -0.27(-1.20%) |
Nov 23, 2009 | 22.67 | 22.85 | 22.51 | 22.63 | 398,191 | +0.11(+0.49%) |
Nov 20, 2009 | 22.42 | 22.57 | 22.30 | 22.52 | 558,345 | +0.08(+0.36%) |
Nov 19, 2009 | 22.67 | 22.68 | 22.27 | 22.44 | 787,224 | -0.96(-4.12%) |
Nov 18, 2009 | 23.54 | 23.64 | 23.21 | 23.40 | 322,121 | -0.36(-1.52%) |
Nov 17, 2009 | 23.78 | 23.79 | 23.57 | 23.77 | 843,215 | -0.19(-0.80%) |
Nov 16, 2009 | 23.79 | 24.07 | 23.59 | 23.96 | 380,005 | +0.25(+1.06%) |
Nov 13, 2009 | 23.61 | 23.83 | 23.50 | 23.71 | 308,765 | +0.15(+0.63%) |
Nov 12, 2009 | 23.66 | 23.81 | 23.49 | 23.56 | 524,798 | -0.18(-0.78%) |
Nov 11, 2009 | 23.57 | 23.85 | 23.57 | 23.74 | 1,462,799 | +0.31(+1.32%) |
Nov 10, 2009 | 23.19 | 23.54 | 23.19 | 23.43 | 597,044 | -0.14(-0.59%) |
Nov 09, 2009 | 23.15 | 23.65 | 23.03 | 23.57 | 475,241 | +0.62(+2.70%) |
Nov 06, 2009 | 22.78 | 22.99 | 22.54 | 22.95 | 809,239 | -0.12(-0.51%) |
Nov 05, 2009 | 22.92 | 23.11 | 22.87 | 23.07 | 664,830 | -0.11(-0.48%) |
Nov 04, 2009 | 23.22 | 23.48 | 23.17 | 23.18 | 488,857 | +0.24(+1.06%) |
Nov 03, 2009 | 22.84 | 22.96 | 22.66 | 22.94 | 509,960 | -0.01(-0.06%) |
Nov 02, 2009 | 22.98 | 23.28 | 22.77 | 22.95 | 1,161,808 | +0.14(+0.61%) |
Oct 30, 2009 | 23.26 | 23.49 | 22.73 | 22.81 | 926,625 | -1.02(-4.30%) |
Oct 29, 2009 | 23.59 | 23.94 | 23.59 | 23.84 | 637,345 | +0.41(+1.76%) |
Oct 28, 2009 | 23.75 | 23.77 | 23.32 | 23.43 | 918,586 | -0.54(-2.24%) |
Oct 27, 2009 | 23.96 | 24.19 | 23.59 | 23.96 | 1,718,699 | +1.10(+4.83%) |
Oct 26, 2009 | 23.17 | 23.38 | 22.69 | 22.86 | 1,424,329 | +0.41(+1.80%) |
Oct 23, 2009 | 22.45 | 22.45 | 22.31 | 22.45 | 1,100,936 | -0.39(-1.71%) |
Oct 22, 2009 | 22.67 | 22.92 | 22.51 | 22.84 | 1,343,587 | +0.59(+2.65%) |
Oct 21, 2009 | 22.46 | 22.64 | 22.23 | 22.25 | 1,380,896 | -0.22(-0.98%) |
Oct 20, 2009 | 22.25 | 22.51 | 22.25 | 22.48 | 821,239 | -0.21(-0.91%) |
Oct 19, 2009 | 22.48 | 22.80 | 22.43 | 22.68 | 570,087 | +0.32(+1.42%) |
Oct 16, 2009 | 22.37 | 22.70 | 22.28 | 22.37 | 537,908 | -0.68(-2.94%) |
Oct 15, 2009 | 22.96 | 23.14 | 22.88 | 23.04 | 693,497 | +0.13(+0.55%) |
Oct 14, 2009 | 22.94 | 22.98 | 22.78 | 22.92 | 746,905 | -0.09(-0.38%) |
Oct 13, 2009 | 22.95 | 23.07 | 22.82 | 23.01 | 659,012 | +0.19(+0.84%) |
Oct 12, 2009 | 22.88 | 22.98 | 22.65 | 22.81 | 886,238 | +0.16(+0.72%) |
Oct 09, 2009 | 22.53 | 22.67 | 22.42 | 22.65 | 1,042,030 | +0.38(+1.69%) |
Oct 08, 2009 | 22.25 | 22.49 | 22.23 | 22.28 | 876,577 | +0.46(+2.09%) |
Oct 07, 2009 | 21.75 | 21.92 | 21.67 | 21.82 | 753,268 | -0.04(-0.17%) |
Oct 06, 2009 | 21.62 | 21.98 | 21.62 | 21.86 | 1,156,153 | +0.41(+1.92%) |
Oct 05, 2009 | 21.39 | 21.53 | 21.23 | 21.44 | 942,032 | -0.24(-1.09%) |
Oct 02, 2009 | 21.81 | 21.85 | 21.60 | 21.68 | 1,633,200 | -0.54(-2.42%) |