Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.09 | 26.33 | 26.33 | 26.33 | 145,500 | +1.30(+5.19%) |
Dec 30, 2009 | 24.78 | 25.07 | 24.69 | 25.03 | 45,521 | -0.04(-0.16%) |
Dec 29, 2009 | 25.18 | 25.22 | 24.86 | 25.07 | 78,539 | +0.02(+0.08%) |
Dec 28, 2009 | 24.85 | 25.36 | 24.85 | 25.05 | 83,385 | +0.21(+0.85%) |
Dec 24, 2009 | 24.87 | 25.08 | 24.62 | 24.84 | 18,988 | +0.09(+0.36%) |
Dec 23, 2009 | 25.05 | 25.05 | 24.65 | 24.75 | 26,139 | +0.09(+0.36%) |
Dec 22, 2009 | 24.83 | 24.87 | 24.50 | 24.66 | 33,779 | +0.11(+0.45%) |
Dec 21, 2009 | 24.33 | 24.97 | 23.36 | 24.55 | 60,241 | +0.27(+1.11%) |
Dec 18, 2009 | 24.49 | 24.54 | 23.75 | 24.28 | 83,164 | -0.02(-0.08%) |
Dec 17, 2009 | 24.24 | 24.55 | 23.93 | 24.30 | 50,596 | -0.18(-0.74%) |
Dec 16, 2009 | 24.20 | 25.06 | 24.20 | 24.48 | 54,820 | +0.41(+1.70%) |
Dec 15, 2009 | 24.31 | 24.76 | 24.00 | 24.07 | 42,796 | -0.38(-1.55%) |
Dec 14, 2009 | 24.52 | 24.60 | 24.10 | 24.45 | 25,466 | +0.40(+1.66%) |
Dec 11, 2009 | 23.88 | 24.32 | 23.83 | 24.05 | 21,600 | +0.23(+0.97%) |
Dec 10, 2009 | 24.25 | 24.45 | 23.56 | 23.82 | 24,549 | -0.26(-1.08%) |
Dec 09, 2009 | 24.34 | 24.34 | 23.65 | 24.08 | 42,089 | -0.43(-1.75%) |
Dec 08, 2009 | 24.60 | 25.24 | 24.20 | 24.51 | 36,637 | -0.34(-1.37%) |
Dec 07, 2009 | 25.15 | 25.15 | 24.59 | 24.85 | 28,647 | -0.23(-0.92%) |
Dec 04, 2009 | 25.34 | 25.39 | 23.30 | 25.08 | 56,877 | +0.23(+0.93%) |
Dec 03, 2009 | 25.17 | 25.38 | 24.59 | 24.85 | 72,939 | -0.16(-0.64%) |
Dec 02, 2009 | 24.50 | 25.35 | 24.50 | 25.01 | 52,950 | +0.78(+3.22%) |
Dec 01, 2009 | 24.29 | 24.35 | 23.90 | 24.23 | 81,389 | +0.04(+0.17%) |
Nov 30, 2009 | 24.50 | 24.68 | 23.76 | 24.19 | 85,013 | -0.28(-1.14%) |
Nov 27, 2009 | 24.20 | 24.81 | 24.20 | 24.47 | 43,147 | -0.53(-2.12%) |
Nov 25, 2009 | 24.61 | 25.22 | 24.61 | 25.00 | 58,487 | +0.26(+1.05%) |
Nov 24, 2009 | 24.70 | 24.86 | 24.24 | 24.74 | 99,344 | +0.16(+0.65%) |
Nov 23, 2009 | 24.46 | 24.82 | 24.44 | 24.58 | 70,164 | +0.58(+2.42%) |
Nov 20, 2009 | 24.25 | 24.83 | 23.25 | 24.00 | 279,490 | +0.86(+3.72%) |
Nov 19, 2009 | 23.03 | 23.47 | 22.47 | 23.14 | 85,341 | -0.02(-0.09%) |
Nov 18, 2009 | 22.60 | 23.20 | 22.26 | 23.16 | 60,306 | +0.63(+2.80%) |
Nov 17, 2009 | 23.00 | 23.19 | 22.49 | 22.53 | 76,708 | -0.46(-2.00%) |
Nov 16, 2009 | 21.60 | 22.99 | 21.60 | 22.99 | 83,591 | +1.66(+7.78%) |
Nov 13, 2009 | 20.95 | 21.68 | 20.63 | 21.33 | 47,662 | +0.45(+2.16%) |
Nov 12, 2009 | 21.09 | 21.33 | 20.78 | 20.88 | 60,758 | -0.32(-1.51%) |
Nov 11, 2009 | 21.80 | 21.97 | 21.01 | 21.20 | 46,716 | -0.37(-1.72%) |
Nov 10, 2009 | 21.47 | 22.05 | 21.44 | 21.57 | 47,176 | -0.09(-0.42%) |
Nov 09, 2009 | 21.38 | 21.67 | 21.38 | 21.66 | 45,108 | +0.18(+0.84%) |
Nov 06, 2009 | 20.84 | 21.80 | 20.77 | 21.48 | 42,476 | +0.36(+1.70%) |
Nov 05, 2009 | 20.56 | 21.24 | 20.46 | 21.12 | 44,549 | +0.70(+3.43%) |
Nov 04, 2009 | 20.70 | 21.12 | 20.38 | 20.42 | 90,873 | -0.43(-2.06%) |
Nov 03, 2009 | 20.70 | 20.89 | 20.49 | 20.85 | 42,278 | -0.08(-0.38%) |
Nov 02, 2009 | 20.77 | 21.16 | 20.17 | 20.93 | 116,605 | +0.20(+0.96%) |
Oct 30, 2009 | 20.98 | 20.98 | 19.86 | 20.73 | 271,136 | -0.48(-2.26%) |
Oct 29, 2009 | 21.16 | 21.75 | 21.05 | 21.21 | 66,106 | +0.33(+1.58%) |
Oct 28, 2009 | 22.41 | 22.41 | 20.73 | 20.88 | 154,765 | -1.68(-7.45%) |
Oct 27, 2009 | 24.29 | 24.52 | 22.53 | 22.56 | 128,825 | -1.61(-6.66%) |
Oct 26, 2009 | 25.35 | 25.47 | 24.09 | 24.17 | 69,398 | -1.28(-5.03%) |
Oct 23, 2009 | 25.35 | 25.69 | 25.04 | 25.45 | 74,650 | -0.02(-0.08%) |
Oct 22, 2009 | 24.29 | 25.60 | 24.11 | 25.47 | 75,603 | +1.07(+4.39%) |
Oct 21, 2009 | 24.74 | 25.00 | 24.26 | 24.40 | 92,826 | -0.33(-1.33%) |
Oct 20, 2009 | 24.65 | 25.00 | 24.51 | 24.73 | 50,722 | -0.12(-0.48%) |
Oct 19, 2009 | 24.74 | 25.00 | 24.30 | 24.85 | 35,551 | +0.17(+0.69%) |
Oct 16, 2009 | 24.71 | 24.91 | 24.43 | 24.68 | 71,624 | -0.27(-1.08%) |
Oct 15, 2009 | 24.19 | 24.99 | 24.14 | 24.95 | 91,341 | +0.44(+1.80%) |
Oct 14, 2009 | 24.40 | 24.51 | 24.07 | 24.51 | 58,996 | +0.30(+1.24%) |
Oct 13, 2009 | 24.16 | 24.24 | 23.92 | 24.21 | 75,663 | +0.09(+0.37%) |
Oct 12, 2009 | 24.09 | 24.24 | 23.65 | 24.12 | 97,028 | +0.58(+2.46%) |
Oct 09, 2009 | 23.66 | 23.76 | 23.40 | 23.54 | 50,232 | -0.07(-0.30%) |
Oct 08, 2009 | 23.52 | 23.65 | 23.40 | 23.61 | 69,782 | +0.20(+0.85%) |
Oct 07, 2009 | 23.52 | 23.53 | 23.08 | 23.41 | 59,529 | -0.13(-0.55%) |
Oct 06, 2009 | 23.15 | 23.99 | 23.04 | 23.54 | 93,501 | +0.39(+1.68%) |
Oct 05, 2009 | 23.29 | 23.29 | 21.83 | 23.15 | 92,609 | -0.01(-0.04%) |
Oct 02, 2009 | 23.05 | 23.50 | 22.44 | 23.16 | 83,841 | -0.18(-0.77%) |