Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.76 | 24.57 | 24.57 | 24.57 | 507,836 | -1.28(-4.96%) |
Dec 30, 2009 | 26.60 | 26.67 | 25.26 | 25.85 | 376,154 | -0.75(-2.83%) |
Dec 29, 2009 | 26.60 | 27.04 | 26.54 | 26.61 | 116,218 | +0.01(+0.03%) |
Dec 28, 2009 | 27.30 | 27.38 | 26.38 | 26.60 | 354,593 | -0.64(-2.35%) |
Dec 24, 2009 | 26.96 | 27.55 | 26.81 | 27.24 | 87,407 | +0.26(+0.96%) |
Dec 23, 2009 | 26.62 | 27.32 | 26.46 | 26.98 | 365,969 | +0.50(+1.90%) |
Dec 22, 2009 | 26.42 | 26.75 | 26.05 | 26.48 | 255,687 | +0.03(+0.13%) |
Dec 21, 2009 | 26.11 | 26.56 | 25.33 | 26.44 | 288,613 | +0.71(+2.76%) |
Dec 18, 2009 | 25.17 | 25.96 | 24.39 | 25.73 | 942,620 | +0.90(+3.63%) |
Dec 17, 2009 | 24.25 | 24.92 | 23.93 | 24.83 | 363,458 | +0.61(+2.50%) |
Dec 16, 2009 | 24.04 | 24.85 | 24.01 | 24.22 | 622,759 | +0.22(+0.90%) |
Dec 15, 2009 | 24.10 | 24.30 | 23.58 | 24.01 | 526,277 | -0.11(-0.47%) |
Dec 14, 2009 | 24.32 | 24.44 | 23.96 | 24.12 | 526,254 | +0.55(+2.32%) |
Dec 11, 2009 | 23.68 | 24.33 | 23.10 | 23.57 | 271,489 | +0.21(+0.89%) |
Dec 10, 2009 | 23.21 | 23.52 | 23.01 | 23.36 | 242,060 | +0.19(+0.82%) |
Dec 09, 2009 | 23.24 | 23.42 | 22.77 | 23.17 | 312,294 | -0.11(-0.48%) |
Dec 08, 2009 | 23.22 | 23.42 | 22.77 | 23.29 | 469,545 | -0.26(-1.10%) |
Dec 07, 2009 | 23.64 | 24.00 | 23.23 | 23.55 | 328,536 | -0.08(-0.33%) |
Dec 04, 2009 | 22.90 | 24.16 | 22.88 | 23.62 | 433,595 | +1.24(+5.54%) |
Dec 03, 2009 | 23.53 | 23.83 | 22.34 | 22.38 | 603,702 | -1.13(-4.79%) |
Dec 02, 2009 | 22.89 | 24.38 | 22.83 | 23.51 | 604,457 | +0.59(+2.57%) |
Dec 01, 2009 | 22.14 | 23.35 | 21.58 | 22.92 | 654,252 | +1.05(+4.79%) |
Nov 30, 2009 | 22.45 | 22.45 | 20.76 | 21.87 | 856,798 | -0.42(-1.90%) |
Nov 27, 2009 | 21.96 | 22.79 | 21.81 | 22.30 | 228,662 | -0.66(-2.87%) |
Nov 25, 2009 | 22.73 | 23.07 | 22.51 | 22.96 | 332,790 | +0.42(+1.88%) |
Nov 24, 2009 | 23.51 | 23.51 | 22.32 | 22.53 | 508,878 | -0.79(-3.38%) |
Nov 23, 2009 | 23.49 | 23.99 | 23.16 | 23.32 | 448,545 | +0.37(+1.62%) |
Nov 20, 2009 | 23.16 | 24.14 | 22.58 | 22.95 | 376,824 | -0.49(-2.07%) |
Nov 19, 2009 | 23.91 | 23.91 | 23.21 | 23.43 | 404,686 | -0.86(-3.53%) |
Nov 18, 2009 | 24.90 | 24.93 | 24.17 | 24.29 | 451,346 | -0.53(-2.13%) |
Nov 17, 2009 | 24.74 | 24.91 | 24.13 | 24.82 | 727,900 | -0.04(-0.17%) |
Nov 16, 2009 | 23.05 | 25.14 | 23.05 | 24.86 | 1,049,230 | +1.98(+8.63%) |
Nov 13, 2009 | 22.80 | 23.36 | 22.26 | 22.89 | 741,259 | +0.09(+0.38%) |
Nov 12, 2009 | 23.52 | 24.29 | 22.69 | 22.80 | 828,906 | -0.83(-3.52%) |
Nov 11, 2009 | 23.81 | 24.44 | 23.30 | 23.63 | 773,493 | +0.23(+0.96%) |
Nov 10, 2009 | 23.88 | 24.22 | 22.87 | 23.41 | 856,842 | -0.49(-2.03%) |
Nov 09, 2009 | 23.46 | 24.10 | 23.38 | 23.89 | 620,400 | +0.68(+2.95%) |
Nov 06, 2009 | 21.13 | 23.34 | 21.13 | 23.21 | 969,915 | +0.62(+2.72%) |
Nov 05, 2009 | 22.14 | 23.09 | 21.44 | 22.59 | 812,018 | +0.60(+2.72%) |
Nov 04, 2009 | 22.88 | 22.90 | 21.87 | 21.99 | 1,143,923 | -0.85(-3.72%) |
Nov 03, 2009 | 21.58 | 22.97 | 21.19 | 22.84 | 1,075,249 | +0.95(+4.35%) |
Nov 02, 2009 | 22.19 | 22.73 | 20.97 | 21.89 | 1,000,489 | -0.14(-0.63%) |
Oct 30, 2009 | 23.19 | 23.26 | 21.85 | 22.03 | 1,225,871 | -1.39(-5.92%) |
Oct 29, 2009 | 24.05 | 24.34 | 23.15 | 23.42 | 941,288 | -0.33(-1.39%) |
Oct 28, 2009 | 25.05 | 25.10 | 23.67 | 23.75 | 1,641,081 | -1.49(-5.91%) |
Oct 27, 2009 | 27.71 | 28.24 | 24.65 | 25.24 | 1,762,590 | -3.53(-12.26%) |
Oct 26, 2009 | 28.55 | 29.66 | 28.08 | 28.76 | 805,757 | +0.30(+1.07%) |
Oct 23, 2009 | 28.69 | 29.01 | 28.22 | 28.46 | 750,325 | -1.41(-4.73%) |
Oct 22, 2009 | 28.99 | 30.11 | 28.57 | 29.87 | 781,052 | +0.85(+2.93%) |
Oct 21, 2009 | 29.57 | 30.59 | 28.89 | 29.02 | 1,228,899 | -0.43(-1.47%) |
Oct 20, 2009 | 29.30 | 29.85 | 29.23 | 29.46 | 638,022 | -0.10(-0.32%) |
Oct 19, 2009 | 28.84 | 30.10 | 28.45 | 29.55 | 637,370 | +0.95(+3.33%) |
Oct 16, 2009 | 28.45 | 28.99 | 27.67 | 28.60 | 661,571 | -0.19(-0.66%) |
Oct 15, 2009 | 28.00 | 29.01 | 27.50 | 28.79 | 769,877 | +0.39(+1.37%) |
Oct 14, 2009 | 28.06 | 28.67 | 26.71 | 28.40 | 1,863,165 | +2.59(+10.04%) |
Oct 13, 2009 | 25.55 | 25.99 | 25.04 | 25.81 | 325,858 | +0.14(+0.54%) |
Oct 12, 2009 | 25.95 | 26.12 | 25.29 | 25.67 | 344,853 | +0.25(+0.99%) |
Oct 09, 2009 | 25.11 | 25.50 | 24.84 | 25.42 | 453,965 | +0.16(+0.65%) |
Oct 08, 2009 | 24.48 | 25.38 | 24.11 | 25.25 | 898,297 | +1.15(+4.78%) |
Oct 07, 2009 | 22.58 | 24.20 | 22.58 | 24.10 | 1,028,664 | +1.57(+6.96%) |
Oct 06, 2009 | 22.63 | 22.97 | 22.10 | 22.53 | 404,508 | +0.00(+0.00%) |
Oct 05, 2009 | 21.56 | 22.94 | 21.56 | 22.53 | 549,654 | +0.97(+4.50%) |
Oct 02, 2009 | 21.47 | 22.06 | 21.31 | 21.56 | 366,961 | -0.15(-0.68%) |