Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.30 | 25.06 | 25.06 | 25.06 | 211,728 | -0.33(-1.31%) |
Dec 30, 2009 | 25.11 | 25.42 | 24.97 | 25.39 | 375,177 | +0.17(+0.66%) |
Dec 29, 2009 | 25.14 | 25.27 | 24.91 | 25.23 | 171,149 | +0.06(+0.26%) |
Dec 28, 2009 | 25.33 | 25.33 | 24.81 | 25.16 | 150,146 | -0.16(-0.62%) |
Dec 24, 2009 | 25.22 | 25.37 | 25.03 | 25.32 | 71,611 | +0.12(+0.48%) |
Dec 23, 2009 | 24.36 | 25.34 | 24.28 | 25.20 | 652,595 | +0.91(+3.76%) |
Dec 22, 2009 | 24.36 | 24.46 | 24.14 | 24.29 | 251,118 | +0.04(+0.15%) |
Dec 21, 2009 | 24.31 | 24.81 | 24.13 | 24.25 | 414,974 | +0.01(+0.04%) |
Dec 18, 2009 | 24.44 | 24.51 | 23.98 | 24.24 | 1,355,068 | -0.02(-0.08%) |
Dec 17, 2009 | 24.31 | 24.41 | 23.89 | 24.26 | 538,106 | -0.14(-0.57%) |
Dec 16, 2009 | 24.66 | 24.68 | 24.23 | 24.40 | 226,370 | -0.04(-0.15%) |
Dec 15, 2009 | 24.31 | 24.75 | 24.13 | 24.43 | 376,775 | -0.01(-0.04%) |
Dec 14, 2009 | 24.48 | 24.62 | 24.23 | 24.44 | 257,136 | +0.27(+1.11%) |
Dec 11, 2009 | 24.05 | 24.19 | 23.92 | 24.18 | 302,201 | +0.18(+0.77%) |
Dec 10, 2009 | 24.19 | 24.25 | 23.98 | 23.99 | 233,027 | -0.22(-0.91%) |
Dec 09, 2009 | 24.37 | 24.59 | 23.94 | 24.21 | 208,236 | -0.11(-0.46%) |
Dec 08, 2009 | 24.57 | 24.57 | 24.05 | 24.32 | 403,644 | -0.35(-1.42%) |
Dec 07, 2009 | 24.79 | 24.95 | 24.54 | 24.67 | 333,518 | -0.25(-1.00%) |
Dec 04, 2009 | 24.91 | 25.25 | 24.52 | 24.92 | 383,604 | +0.44(+1.81%) |
Dec 03, 2009 | 24.76 | 25.02 | 24.43 | 24.48 | 360,259 | -0.16(-0.64%) |
Dec 02, 2009 | 24.43 | 24.94 | 24.23 | 24.64 | 286,878 | +0.17(+0.68%) |
Dec 01, 2009 | 24.59 | 24.84 | 24.41 | 24.47 | 424,585 | +0.18(+0.72%) |
Nov 30, 2009 | 24.58 | 24.58 | 23.93 | 24.30 | 412,674 | -0.38(-1.53%) |
Nov 27, 2009 | 24.09 | 25.11 | 24.09 | 24.67 | 249,006 | -0.14(-0.56%) |
Nov 25, 2009 | 24.91 | 25.22 | 24.78 | 24.81 | 159,235 | -0.06(-0.22%) |
Nov 24, 2009 | 25.12 | 25.12 | 24.52 | 24.87 | 284,614 | -0.21(-0.85%) |
Nov 23, 2009 | 24.59 | 25.25 | 24.27 | 25.08 | 458,205 | +0.89(+3.70%) |
Nov 20, 2009 | 24.07 | 24.43 | 23.98 | 24.19 | 237,707 | +0.01(+0.04%) |
Nov 19, 2009 | 24.91 | 25.01 | 24.15 | 24.18 | 249,813 | -0.88(-3.50%) |
Nov 18, 2009 | 25.11 | 25.21 | 24.91 | 25.05 | 270,902 | +0.05(+0.18%) |
Nov 17, 2009 | 24.53 | 25.05 | 24.53 | 25.01 | 404,845 | +0.29(+1.16%) |
Nov 16, 2009 | 23.70 | 24.78 | 23.58 | 24.72 | 738,621 | +1.15(+4.89%) |
Nov 13, 2009 | 23.35 | 23.65 | 23.11 | 23.57 | 714,072 | +0.13(+0.55%) |
Nov 12, 2009 | 23.25 | 24.21 | 22.40 | 23.44 | 5,095,476 | -1.62(-6.48%) |
Nov 11, 2009 | 25.18 | 25.18 | 24.79 | 25.06 | 575,065 | +0.14(+0.56%) |
Nov 10, 2009 | 24.50 | 25.21 | 24.50 | 24.92 | 414,710 | +0.23(+0.93%) |
Nov 09, 2009 | 24.21 | 24.69 | 24.11 | 24.69 | 331,065 | +0.66(+2.76%) |
Nov 06, 2009 | 23.95 | 24.35 | 23.69 | 24.03 | 376,903 | -0.09(-0.38%) |
Nov 05, 2009 | 24.05 | 24.28 | 23.88 | 24.12 | 553,923 | +0.34(+1.44%) |
Nov 04, 2009 | 24.12 | 24.36 | 23.76 | 23.78 | 264,597 | -0.29(-1.19%) |
Nov 03, 2009 | 23.95 | 24.09 | 23.57 | 24.07 | 345,847 | +0.18(+0.73%) |
Nov 02, 2009 | 23.78 | 24.16 | 23.41 | 23.89 | 403,562 | +0.16(+0.66%) |
Oct 30, 2009 | 24.09 | 24.31 | 23.53 | 23.73 | 426,748 | -0.54(-2.20%) |
Oct 29, 2009 | 24.35 | 24.52 | 23.94 | 24.27 | 298,674 | +0.18(+0.73%) |
Oct 28, 2009 | 24.70 | 24.81 | 24.05 | 24.09 | 379,162 | -0.82(-3.29%) |
Oct 27, 2009 | 24.97 | 25.34 | 24.84 | 24.91 | 508,539 | -0.05(-0.18%) |
Oct 26, 2009 | 24.69 | 25.41 | 24.69 | 24.96 | 592,744 | +0.27(+1.08%) |
Oct 23, 2009 | 24.98 | 25.25 | 24.63 | 24.69 | 429,080 | -0.35(-1.40%) |
Oct 22, 2009 | 25.12 | 25.26 | 24.70 | 25.04 | 402,118 | -0.14(-0.55%) |
Oct 21, 2009 | 24.84 | 25.55 | 24.79 | 25.18 | 618,583 | +0.19(+0.78%) |
Oct 20, 2009 | 25.02 | 25.14 | 24.72 | 24.99 | 353,656 | -0.05(-0.18%) |
Oct 19, 2009 | 25.08 | 25.18 | 24.79 | 25.03 | 451,284 | -0.04(-0.15%) |
Oct 16, 2009 | 24.84 | 25.11 | 24.43 | 25.07 | 629,996 | +0.10(+0.41%) |
Oct 15, 2009 | 24.56 | 25.02 | 24.30 | 24.97 | 505,747 | +0.30(+1.20%) |
Oct 14, 2009 | 24.43 | 24.67 | 24.19 | 24.67 | 336,315 | +0.42(+1.71%) |
Oct 13, 2009 | 24.29 | 24.37 | 23.95 | 24.26 | 293,895 | +0.00(+0.00%) |
Oct 12, 2009 | 24.48 | 24.72 | 24.17 | 24.26 | 269,303 | -0.29(-1.16%) |
Oct 09, 2009 | 24.44 | 24.70 | 24.40 | 24.55 | 438,941 | +0.08(+0.34%) |
Oct 08, 2009 | 24.67 | 24.69 | 24.24 | 24.46 | 623,668 | +0.09(+0.38%) |
Oct 07, 2009 | 24.55 | 24.75 | 24.23 | 24.37 | 443,404 | -0.36(-1.45%) |
Oct 06, 2009 | 24.40 | 24.75 | 24.39 | 24.73 | 391,803 | +0.42(+1.71%) |
Oct 05, 2009 | 24.44 | 24.44 | 24.11 | 24.31 | 646,371 | +0.03(+0.11%) |
Oct 02, 2009 | 23.80 | 24.50 | 23.80 | 24.29 | 615,363 | +0.27(+1.11%) |