Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.49 | 25.37 | 25.37 | 25.37 | 2,344,700 | -0.19(-0.74%) |
Dec 30, 2009 | 25.42 | 25.57 | 25.22 | 25.56 | 2,831,992 | +0.00(+0.00%) |
Dec 29, 2009 | 25.59 | 25.73 | 25.50 | 25.56 | 2,095,317 | +0.01(+0.04%) |
Dec 28, 2009 | 25.85 | 25.85 | 25.40 | 25.55 | 2,540,198 | -0.32(-1.24%) |
Dec 24, 2009 | 25.58 | 25.92 | 25.58 | 25.87 | 1,452,849 | +0.25(+0.98%) |
Dec 23, 2009 | 25.80 | 25.99 | 25.50 | 25.62 | 3,312,157 | -0.12(-0.47%) |
Dec 22, 2009 | 25.86 | 25.99 | 25.63 | 25.74 | 2,707,329 | +0.02(+0.08%) |
Dec 21, 2009 | 25.67 | 25.99 | 25.62 | 25.72 | 3,832,802 | +0.19(+0.74%) |
Dec 18, 2009 | 25.56 | 25.64 | 25.26 | 25.53 | 8,957,854 | +0.16(+0.63%) |
Dec 17, 2009 | 25.52 | 25.83 | 25.35 | 25.37 | 5,028,348 | -0.29(-1.13%) |
Dec 16, 2009 | 26.10 | 26.18 | 25.39 | 25.66 | 6,708,495 | -0.17(-0.66%) |
Dec 15, 2009 | 26.52 | 26.52 | 25.79 | 25.83 | 6,205,783 | -0.40(-1.52%) |
Dec 14, 2009 | 26.05 | 26.28 | 26.03 | 26.23 | 3,974,149 | +0.35(+1.35%) |
Dec 11, 2009 | 25.87 | 26.18 | 25.66 | 25.88 | 4,006,176 | -0.03(-0.12%) |
Dec 10, 2009 | 25.94 | 25.99 | 25.79 | 25.91 | 4,468,851 | +0.07(+0.27%) |
Dec 09, 2009 | 25.82 | 26.02 | 25.60 | 25.84 | 3,629,763 | -0.02(-0.08%) |
Dec 08, 2009 | 25.68 | 26.30 | 25.61 | 25.86 | 5,285,467 | +0.00(+0.00%) |
Dec 07, 2009 | 26.51 | 26.70 | 25.82 | 25.86 | 6,417,924 | -0.75(-2.82%) |
Dec 04, 2009 | 26.06 | 26.70 | 26.05 | 26.61 | 10,935,559 | +1.04(+4.07%) |
Dec 03, 2009 | 26.39 | 26.42 | 25.48 | 25.57 | 7,061,866 | -0.62(-2.37%) |
Dec 02, 2009 | 25.86 | 26.50 | 25.73 | 26.19 | 7,206,280 | +0.59(+2.30%) |