Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.01 | 24.67 | 24.67 | 24.67 | 7,600 | -0.24(-0.96%) |
Dec 30, 2009 | 24.88 | 24.92 | 24.83 | 24.91 | 20,325 | -0.04(-0.16%) |
Dec 29, 2009 | 24.98 | 25.02 | 24.95 | 24.95 | 4,165 | -0.02(-0.08%) |
Dec 28, 2009 | 24.94 | 24.97 | 24.91 | 24.97 | 4,496 | +0.02(+0.08%) |
Dec 24, 2009 | 24.88 | 24.95 | 24.88 | 24.95 | 1,917 | +0.06(+0.24%) |
Dec 23, 2009 | 24.76 | 24.90 | 24.75 | 24.89 | 15,438 | +0.22(+0.89%) |
Dec 22, 2009 | 24.56 | 24.68 | 24.56 | 24.67 | 3,895 | +0.22(+0.90%) |
Dec 21, 2009 | 24.40 | 24.54 | 24.40 | 24.45 | 3,851 | +0.24(+1.00%) |
Dec 18, 2009 | 24.13 | 24.23 | 24.03 | 24.21 | 4,510 | -0.22(-0.90%) |
Dec 17, 2009 | 24.48 | 24.48 | 24.43 | 24.43 | 1,888 | -0.25(-1.02%) |
Dec 16, 2009 | 24.91 | 24.91 | 24.68 | 24.68 | 8,290 | -0.02(-0.08%) |
Dec 15, 2009 | 24.63 | 24.80 | 24.63 | 24.70 | 7,127 | -0.08(-0.32%) |
Dec 14, 2009 | 24.67 | 24.78 | 24.67 | 24.78 | 2,406 | +0.15(+0.61%) |
Dec 11, 2009 | 24.53 | 24.68 | 24.53 | 24.63 | 3,382 | +0.16(+0.67%) |
Dec 10, 2009 | 24.62 | 24.65 | 24.47 | 24.47 | 2,165 | -0.05(-0.20%) |
Dec 09, 2009 | 24.38 | 24.53 | 24.38 | 24.52 | 4,990 | -0.05(-0.21%) |
Dec 08, 2009 | 24.60 | 24.63 | 24.56 | 24.57 | 4,645 | -0.40(-1.60%) |
Dec 07, 2009 | 24.65 | 24.99 | 24.65 | 24.97 | 5,487 | +0.01(+0.03%) |
Dec 04, 2009 | 24.63 | 25.09 | 23.80 | 24.96 | 8,630 | +0.36(+1.46%) |
Dec 03, 2009 | 24.92 | 24.92 | 24.60 | 24.60 | 4,692 | -0.19(-0.75%) |
Dec 02, 2009 | 24.64 | 24.87 | 24.26 | 24.79 | 3,844 | +0.11(+0.45%) |
Dec 01, 2009 | 24.52 | 24.71 | 24.52 | 24.68 | 3,189 | +0.43(+1.79%) |
Nov 30, 2009 | 24.47 | 24.47 | 24.22 | 24.24 | 779 | -0.23(-0.93%) |
Nov 27, 2009 | 23.67 | 24.52 | 23.12 | 24.47 | 5,439 | -0.33(-1.33%) |
Nov 25, 2009 | 24.92 | 24.92 | 24.77 | 24.80 | 4,272 | -0.03(-0.13%) |
Nov 24, 2009 | 24.84 | 24.84 | 24.70 | 24.83 | 3,325 | +0.03(+0.11%) |
Nov 23, 2009 | 24.75 | 25.01 | 24.75 | 24.80 | 10,102 | +0.18(+0.75%) |
Nov 20, 2009 | 24.52 | 24.63 | 24.51 | 24.62 | 3,648 | +0.05(+0.20%) |
Nov 19, 2009 | 24.64 | 24.64 | 24.40 | 24.57 | 5,632 | -0.20(-0.81%) |
Nov 18, 2009 | 24.78 | 24.78 | 24.66 | 24.77 | 4,643 | -0.05(-0.20%) |
Nov 17, 2009 | 24.80 | 24.84 | 24.79 | 24.82 | 5,455 | +0.02(+0.08%) |
Nov 16, 2009 | 24.55 | 24.87 | 24.55 | 24.80 | 3,411 | +0.28(+1.12%) |
Nov 13, 2009 | 24.35 | 24.56 | 24.17 | 24.52 | 7,054 | +0.16(+0.68%) |
Nov 12, 2009 | 24.55 | 24.62 | 24.36 | 24.36 | 4,246 | -0.14(-0.57%) |
Nov 11, 2009 | 24.64 | 24.64 | 24.49 | 24.50 | 3,571 | +0.02(+0.08%) |
Nov 10, 2009 | 24.45 | 25.49 | 24.45 | 24.48 | 40,905 | -0.03(-0.12%) |
Nov 09, 2009 | 24.32 | 24.51 | 24.29 | 24.51 | 4,564 | +0.36(+1.51%) |
Nov 06, 2009 | 24.06 | 24.25 | 24.06 | 24.15 | 4,663 | -0.01(-0.06%) |
Nov 05, 2009 | 24.14 | 24.16 | 24.08 | 24.16 | 1,818 | +0.24(+1.02%) |
Nov 04, 2009 | 24.05 | 24.11 | 23.92 | 23.92 | 4,516 | +0.02(+0.09%) |
Nov 03, 2009 | 23.87 | 23.94 | 23.70 | 23.89 | 6,602 | -0.09(-0.36%) |
Nov 02, 2009 | 24.01 | 24.03 | 23.77 | 23.98 | 6,193 | +0.11(+0.46%) |
Oct 30, 2009 | 24.14 | 24.25 | 23.87 | 23.87 | 8,279 | -0.32(-1.32%) |
Oct 29, 2009 | 24.00 | 24.19 | 23.90 | 24.19 | 5,373 | +0.37(+1.55%) |
Oct 28, 2009 | 24.10 | 24.15 | 23.79 | 23.82 | 6,520 | -0.37(-1.53%) |
Oct 27, 2009 | 24.23 | 24.26 | 24.16 | 24.19 | 6,710 | -0.02(-0.08%) |
Oct 26, 2009 | 24.50 | 24.50 | 24.11 | 24.21 | 2,130 | -0.08(-0.33%) |
Oct 23, 2009 | 24.25 | 24.30 | 24.25 | 24.29 | 3,915 | -0.34(-1.38%) |
Oct 22, 2009 | 24.56 | 24.63 | 24.38 | 24.63 | 4,357 | +0.09(+0.37%) |
Oct 21, 2009 | 24.93 | 24.93 | 24.54 | 24.54 | 920 | -0.15(-0.59%) |
Oct 20, 2009 | 24.67 | 24.72 | 24.66 | 24.68 | 4,939 | -0.12(-0.47%) |
Oct 19, 2009 | 24.65 | 24.96 | 24.65 | 24.80 | 7,009 | +0.06(+0.26%) |
Oct 16, 2009 | 24.61 | 24.80 | 24.61 | 24.74 | 8,074 | +0.04(+0.17%) |
Oct 15, 2009 | 24.59 | 24.71 | 24.59 | 24.69 | 4,076 | +0.18(+0.75%) |
Oct 14, 2009 | 24.49 | 24.51 | 24.43 | 24.51 | 3,788 | +0.17(+0.70%) |
Oct 13, 2009 | 24.32 | 24.35 | 24.32 | 24.34 | 2,974 | -0.19(-0.77%) |
Oct 12, 2009 | 24.61 | 24.61 | 24.48 | 24.53 | 10,371 | +0.06(+0.25%) |
Oct 09, 2009 | 24.35 | 24.47 | 24.35 | 24.47 | 4,018 | +0.14(+0.57%) |
Oct 08, 2009 | 24.19 | 24.37 | 24.19 | 24.33 | 5,056 | +0.29(+1.22%) |
Oct 07, 2009 | 24.10 | 24.12 | 24.04 | 24.04 | 1,855 | -0.04(-0.17%) |
Oct 06, 2009 | 23.89 | 24.15 | 23.89 | 24.08 | 8,824 | +0.30(+1.26%) |
Oct 05, 2009 | 23.66 | 23.78 | 23.56 | 23.78 | 7,396 | +0.12(+0.51%) |
Oct 02, 2009 | 23.52 | 23.75 | 23.52 | 23.66 | 10,354 | +0.01(+0.04%) |