Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.89 | 25.33 | 25.33 | 25.33 | 72,323 | -0.64(-2.46%) |
Dec 30, 2009 | 25.85 | 25.97 | 25.56 | 25.97 | 30,272 | +0.02(+0.06%) |
Dec 29, 2009 | 26.32 | 26.41 | 25.79 | 25.95 | 36,448 | -0.22(-0.86%) |
Dec 28, 2009 | 25.94 | 26.47 | 25.93 | 26.17 | 27,688 | -0.08(-0.30%) |
Dec 24, 2009 | 25.93 | 26.47 | 25.89 | 26.25 | 13,960 | +0.37(+1.42%) |
Dec 23, 2009 | 25.86 | 26.07 | 25.63 | 25.89 | 32,517 | +0.14(+0.56%) |
Dec 22, 2009 | 25.77 | 25.92 | 25.57 | 25.74 | 43,474 | -0.06(-0.22%) |
Dec 21, 2009 | 25.87 | 25.95 | 25.61 | 25.80 | 54,077 | +0.02(+0.06%) |
Dec 18, 2009 | 25.93 | 25.97 | 25.34 | 25.78 | 217,478 | +0.16(+0.62%) |
Dec 17, 2009 | 25.85 | 25.90 | 25.54 | 25.62 | 62,202 | -0.33(-1.26%) |
Dec 16, 2009 | 25.89 | 25.96 | 25.46 | 25.95 | 63,293 | +0.34(+1.31%) |
Dec 15, 2009 | 25.59 | 25.86 | 25.57 | 25.61 | 54,819 | -0.21(-0.80%) |
Dec 14, 2009 | 25.35 | 25.96 | 24.95 | 25.82 | 52,568 | +0.73(+2.90%) |
Dec 11, 2009 | 24.77 | 25.10 | 24.67 | 25.09 | 50,228 | +0.38(+1.52%) |
Dec 10, 2009 | 24.34 | 24.77 | 24.14 | 24.72 | 66,939 | +0.41(+1.68%) |
Dec 09, 2009 | 24.02 | 24.34 | 23.83 | 24.31 | 42,510 | +0.38(+1.60%) |
Dec 08, 2009 | 24.11 | 24.38 | 23.78 | 23.93 | 59,547 | -0.25(-1.02%) |
Dec 07, 2009 | 24.08 | 24.20 | 23.62 | 24.18 | 106,556 | +0.16(+0.67%) |
Dec 04, 2009 | 23.29 | 24.06 | 23.29 | 24.02 | 70,584 | +1.17(+5.11%) |
Dec 03, 2009 | 22.72 | 23.58 | 22.57 | 22.85 | 114,629 | +0.28(+1.24%) |
Dec 02, 2009 | 21.59 | 22.83 | 21.50 | 22.57 | 105,930 | +1.05(+4.86%) |
Dec 01, 2009 | 21.77 | 21.82 | 21.10 | 21.52 | 114,555 | -0.05(-0.22%) |
Nov 30, 2009 | 21.59 | 21.80 | 20.66 | 21.57 | 97,116 | -0.12(-0.55%) |
Nov 27, 2009 | 21.46 | 22.03 | 21.29 | 21.69 | 41,695 | -0.60(-2.69%) |
Nov 25, 2009 | 22.85 | 22.85 | 22.26 | 22.29 | 26,634 | -0.52(-2.28%) |
Nov 24, 2009 | 23.05 | 23.05 | 22.50 | 22.81 | 42,563 | -0.24(-1.04%) |
Nov 23, 2009 | 21.83 | 23.15 | 21.83 | 23.05 | 79,890 | +1.47(+6.81%) |
Nov 20, 2009 | 21.73 | 21.73 | 21.19 | 21.58 | 77,157 | +0.52(+2.47%) |
Nov 19, 2009 | 21.44 | 21.69 | 20.79 | 21.06 | 82,231 | -0.63(-2.91%) |
Nov 18, 2009 | 21.58 | 21.70 | 20.88 | 21.69 | 45,198 | +0.00(+0.00%) |
Nov 17, 2009 | 21.95 | 22.10 | 21.15 | 21.69 | 30,338 | -0.44(-1.99%) |
Nov 16, 2009 | 21.42 | 22.32 | 21.18 | 22.13 | 73,023 | +0.90(+4.25%) |
Nov 13, 2009 | 20.79 | 21.53 | 20.02 | 21.23 | 64,883 | +0.46(+2.19%) |
Nov 12, 2009 | 20.97 | 21.56 | 20.32 | 20.77 | 89,171 | -0.30(-1.44%) |
Nov 11, 2009 | 20.83 | 21.13 | 20.66 | 21.07 | 58,099 | +0.33(+1.58%) |
Nov 10, 2009 | 20.63 | 20.88 | 20.58 | 20.75 | 44,983 | -0.11(-0.54%) |
Nov 09, 2009 | 20.48 | 20.87 | 19.80 | 20.86 | 35,261 | +0.63(+3.12%) |
Nov 06, 2009 | 20.08 | 20.40 | 19.92 | 20.23 | 33,967 | -0.16(-0.78%) |
Nov 05, 2009 | 19.76 | 20.49 | 19.76 | 20.39 | 41,169 | +0.78(+4.00%) |
Nov 04, 2009 | 19.92 | 20.08 | 19.47 | 19.60 | 57,675 | -0.23(-1.17%) |
Nov 03, 2009 | 19.22 | 19.88 | 19.22 | 19.84 | 62,850 | +0.15(+0.77%) |
Nov 02, 2009 | 20.25 | 20.29 | 19.21 | 19.68 | 38,149 | -0.06(-0.28%) |
Oct 30, 2009 | 20.32 | 20.44 | 19.56 | 19.74 | 79,880 | -0.81(-3.93%) |
Oct 29, 2009 | 20.22 | 20.91 | 19.98 | 20.55 | 75,581 | +0.48(+2.39%) |
Oct 28, 2009 | 20.61 | 20.91 | 20.05 | 20.07 | 70,313 | -0.75(-3.61%) |
Oct 27, 2009 | 20.82 | 21.20 | 20.67 | 20.82 | 57,513 | +0.10(+0.50%) |
Oct 26, 2009 | 21.23 | 21.45 | 20.51 | 20.71 | 54,842 | -0.52(-2.45%) |
Oct 23, 2009 | 21.59 | 22.18 | 20.97 | 21.23 | 96,845 | -0.80(-3.63%) |
Oct 22, 2009 | 21.73 | 22.14 | 21.39 | 22.03 | 40,087 | +0.18(+0.84%) |
Oct 21, 2009 | 21.82 | 22.66 | 21.82 | 21.85 | 61,965 | -0.20(-0.91%) |
Oct 20, 2009 | 21.97 | 22.29 | 21.75 | 22.05 | 47,653 | -0.27(-1.22%) |
Oct 19, 2009 | 22.08 | 22.46 | 21.69 | 22.32 | 28,470 | +0.38(+1.75%) |
Oct 16, 2009 | 22.17 | 22.35 | 21.36 | 21.94 | 56,263 | -0.39(-1.75%) |
Oct 15, 2009 | 22.40 | 22.66 | 22.14 | 22.33 | 28,281 | -0.17(-0.75%) |
Oct 14, 2009 | 22.30 | 22.58 | 22.08 | 22.50 | 41,723 | +0.51(+2.33%) |
Oct 13, 2009 | 22.29 | 22.39 | 21.71 | 21.99 | 35,160 | -0.34(-1.50%) |
Oct 12, 2009 | 22.40 | 22.70 | 22.02 | 22.32 | 41,082 | +0.07(+0.32%) |
Oct 09, 2009 | 22.09 | 22.35 | 21.72 | 22.25 | 43,857 | +0.18(+0.80%) |
Oct 08, 2009 | 22.15 | 22.57 | 21.97 | 22.07 | 51,346 | +0.08(+0.36%) |
Oct 07, 2009 | 21.94 | 22.15 | 21.86 | 21.99 | 42,891 | -0.13(-0.58%) |
Oct 06, 2009 | 21.35 | 22.16 | 21.31 | 22.12 | 47,522 | +0.98(+4.61%) |
Oct 05, 2009 | 20.90 | 21.32 | 20.83 | 21.15 | 39,908 | +0.22(+1.07%) |
Oct 02, 2009 | 20.51 | 21.07 | 20.36 | 20.92 | 64,019 | +0.28(+1.35%) |