Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.20 | 24.96 | 24.96 | 24.96 | 212,622 | -0.33(-1.31%) |
Dec 30, 2009 | 25.00 | 25.31 | 24.86 | 25.29 | 376,760 | +0.17(+0.66%) |
Dec 29, 2009 | 25.04 | 25.17 | 24.80 | 25.12 | 171,871 | +0.06(+0.26%) |
Dec 28, 2009 | 25.22 | 25.22 | 24.71 | 25.06 | 150,779 | -0.16(-0.62%) |
Dec 24, 2009 | 25.11 | 25.26 | 24.93 | 25.21 | 71,913 | +0.12(+0.48%) |
Dec 23, 2009 | 24.26 | 25.24 | 24.18 | 25.09 | 655,348 | +0.91(+3.76%) |
Dec 22, 2009 | 24.26 | 24.36 | 24.04 | 24.18 | 252,177 | +0.04(+0.15%) |
Dec 21, 2009 | 24.20 | 24.71 | 24.03 | 24.15 | 416,725 | +0.01(+0.04%) |
Dec 18, 2009 | 24.34 | 24.41 | 23.88 | 24.14 | 1,360,786 | -0.02(-0.08%) |
Dec 17, 2009 | 24.20 | 24.30 | 23.79 | 24.16 | 540,377 | -0.14(-0.57%) |
Dec 16, 2009 | 24.55 | 24.58 | 24.13 | 24.30 | 227,326 | -0.04(-0.15%) |
Dec 15, 2009 | 24.21 | 24.64 | 24.03 | 24.33 | 378,365 | -0.01(-0.04%) |
Dec 14, 2009 | 24.37 | 24.52 | 24.13 | 24.34 | 258,221 | +0.27(+1.11%) |
Dec 11, 2009 | 23.95 | 24.09 | 23.82 | 24.07 | 303,477 | +0.18(+0.77%) |
Dec 10, 2009 | 24.09 | 24.15 | 23.88 | 23.89 | 234,010 | -0.22(-0.91%) |
Dec 09, 2009 | 24.27 | 24.49 | 23.84 | 24.11 | 209,115 | -0.11(-0.46%) |
Dec 08, 2009 | 24.47 | 24.47 | 23.95 | 24.22 | 405,347 | -0.35(-1.42%) |
Dec 07, 2009 | 24.69 | 24.85 | 24.43 | 24.57 | 334,926 | -0.25(-1.00%) |
Dec 04, 2009 | 24.80 | 25.14 | 24.41 | 24.82 | 385,222 | +0.44(+1.81%) |
Dec 03, 2009 | 24.65 | 24.91 | 24.33 | 24.38 | 361,779 | -0.16(-0.64%) |
Dec 02, 2009 | 24.33 | 24.84 | 24.13 | 24.53 | 288,089 | +0.17(+0.68%) |
Dec 01, 2009 | 24.49 | 24.74 | 24.30 | 24.37 | 426,376 | +0.17(+0.72%) |
Nov 30, 2009 | 24.48 | 24.48 | 23.83 | 24.19 | 414,416 | -0.38(-1.53%) |
Nov 27, 2009 | 23.99 | 25.00 | 23.99 | 24.57 | 250,056 | -0.14(-0.56%) |
Nov 25, 2009 | 24.81 | 25.11 | 24.67 | 24.71 | 159,907 | -0.06(-0.22%) |
Nov 24, 2009 | 25.01 | 25.01 | 24.41 | 24.76 | 285,815 | -0.21(-0.85%) |
Nov 23, 2009 | 24.49 | 25.14 | 24.17 | 24.97 | 460,139 | +0.89(+3.70%) |
Nov 20, 2009 | 23.97 | 24.33 | 23.88 | 24.08 | 238,710 | +0.01(+0.04%) |
Nov 19, 2009 | 24.80 | 24.91 | 24.05 | 24.07 | 250,868 | -0.87(-3.50%) |
Nov 18, 2009 | 25.00 | 25.10 | 24.81 | 24.95 | 272,045 | +0.05(+0.18%) |
Nov 17, 2009 | 24.42 | 24.95 | 24.42 | 24.90 | 406,553 | +0.28(+1.16%) |
Nov 16, 2009 | 23.60 | 24.67 | 23.48 | 24.62 | 741,737 | +1.15(+4.89%) |
Nov 13, 2009 | 23.25 | 23.55 | 23.01 | 23.47 | 717,085 | +0.13(+0.55%) |
Nov 12, 2009 | 23.16 | 24.11 | 22.30 | 23.34 | 5,116,975 | -1.62(-6.48%) |
Nov 11, 2009 | 25.08 | 25.08 | 24.68 | 24.96 | 577,491 | +0.14(+0.56%) |
Nov 10, 2009 | 24.40 | 25.10 | 24.40 | 24.82 | 416,460 | +0.23(+0.93%) |
Nov 09, 2009 | 24.11 | 24.59 | 24.01 | 24.59 | 332,462 | +0.66(+2.76%) |
Nov 06, 2009 | 23.85 | 24.25 | 23.59 | 23.93 | 378,493 | -0.09(-0.38%) |
Nov 05, 2009 | 23.95 | 24.18 | 23.78 | 24.02 | 556,261 | +0.34(+1.44%) |
Nov 04, 2009 | 24.02 | 24.26 | 23.66 | 23.68 | 265,713 | -0.28(-1.19%) |
Nov 03, 2009 | 23.85 | 23.99 | 23.47 | 23.96 | 347,306 | +0.17(+0.73%) |
Nov 02, 2009 | 23.68 | 24.06 | 23.31 | 23.79 | 405,265 | +0.16(+0.66%) |
Oct 30, 2009 | 23.99 | 24.20 | 23.43 | 23.63 | 428,549 | -0.53(-2.20%) |
Oct 29, 2009 | 24.25 | 24.41 | 23.84 | 24.17 | 299,934 | +0.17(+0.73%) |
Oct 28, 2009 | 24.60 | 24.71 | 23.95 | 23.99 | 380,762 | -0.82(-3.30%) |
Oct 27, 2009 | 24.86 | 25.23 | 24.74 | 24.81 | 510,685 | -0.05(-0.18%) |
Oct 26, 2009 | 24.59 | 25.31 | 24.59 | 24.86 | 595,245 | +0.27(+1.08%) |
Oct 23, 2009 | 24.87 | 25.14 | 24.52 | 24.59 | 430,891 | -0.35(-1.40%) |
Oct 22, 2009 | 25.01 | 25.16 | 24.60 | 24.94 | 403,815 | -0.14(-0.55%) |
Oct 21, 2009 | 24.74 | 25.44 | 24.68 | 25.08 | 621,193 | +0.19(+0.78%) |
Oct 20, 2009 | 24.92 | 25.03 | 24.62 | 24.88 | 355,148 | -0.05(-0.18%) |
Oct 19, 2009 | 24.97 | 25.08 | 24.69 | 24.93 | 453,188 | -0.04(-0.15%) |
Oct 16, 2009 | 24.74 | 25.00 | 24.33 | 24.97 | 632,654 | +0.10(+0.41%) |
Oct 15, 2009 | 24.46 | 24.91 | 24.19 | 24.86 | 507,881 | +0.29(+1.20%) |
Oct 14, 2009 | 24.33 | 24.57 | 24.08 | 24.57 | 337,734 | +0.41(+1.71%) |
Oct 13, 2009 | 24.18 | 24.27 | 23.85 | 24.16 | 295,135 | +0.00(+0.00%) |
Oct 12, 2009 | 24.38 | 24.62 | 24.07 | 24.16 | 270,439 | -0.28(-1.16%) |
Oct 09, 2009 | 24.34 | 24.60 | 24.30 | 24.44 | 440,793 | +0.08(+0.34%) |
Oct 08, 2009 | 24.57 | 24.59 | 24.14 | 24.36 | 626,300 | +0.09(+0.38%) |
Oct 07, 2009 | 24.45 | 24.64 | 24.13 | 24.27 | 445,275 | -0.36(-1.45%) |
Oct 06, 2009 | 24.30 | 24.64 | 24.29 | 24.63 | 393,456 | +0.41(+1.71%) |
Oct 05, 2009 | 24.34 | 24.34 | 24.01 | 24.21 | 649,098 | +0.03(+0.11%) |
Oct 02, 2009 | 23.70 | 24.40 | 23.70 | 24.18 | 617,959 | +0.27(+1.11%) |