Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.49 | 25.24 | 25.24 | 25.24 | 499,540 | -0.19(-0.76%) |
Dec 30, 2009 | 25.11 | 25.43 | 25.11 | 25.43 | 394,129 | +0.17(+0.66%) |
Dec 29, 2009 | 25.13 | 25.33 | 25.01 | 25.26 | 571,929 | +0.10(+0.41%) |
Dec 28, 2009 | 25.33 | 25.33 | 25.11 | 25.16 | 354,828 | -0.03(-0.13%) |
Dec 24, 2009 | 25.10 | 25.26 | 25.01 | 25.19 | 179,957 | +0.03(+0.10%) |
Dec 23, 2009 | 24.84 | 25.21 | 24.82 | 25.17 | 368,755 | +0.32(+1.29%) |
Dec 22, 2009 | 24.79 | 25.01 | 24.73 | 24.84 | 861,630 | +0.01(+0.05%) |
Dec 21, 2009 | 25.02 | 25.17 | 24.83 | 24.83 | 485,691 | -0.12(-0.46%) |
Dec 18, 2009 | 25.25 | 25.36 | 24.81 | 24.95 | 847,200 | -0.27(-1.07%) |
Dec 17, 2009 | 25.24 | 25.38 | 25.05 | 25.22 | 811,986 | -0.05(-0.20%) |
Dec 16, 2009 | 25.28 | 25.35 | 25.17 | 25.27 | 708,853 | +0.15(+0.59%) |
Dec 15, 2009 | 25.45 | 25.53 | 25.02 | 25.12 | 1,127,066 | -0.49(-1.93%) |
Dec 14, 2009 | 25.45 | 25.62 | 25.42 | 25.62 | 599,816 | +0.13(+0.53%) |
Dec 11, 2009 | 24.99 | 25.51 | 24.94 | 25.48 | 927,453 | +0.54(+2.16%) |
Dec 10, 2009 | 25.23 | 25.40 | 24.77 | 24.94 | 1,473,676 | -0.25(-0.99%) |
Dec 09, 2009 | 25.54 | 25.61 | 25.11 | 25.19 | 789,662 | -0.37(-1.46%) |
Dec 08, 2009 | 25.49 | 25.67 | 25.18 | 25.56 | 487,476 | -0.11(-0.43%) |
Dec 07, 2009 | 25.62 | 25.99 | 25.44 | 25.67 | 682,834 | -0.01(-0.05%) |
Dec 04, 2009 | 25.92 | 26.03 | 25.45 | 25.69 | 559,834 | +0.01(+0.05%) |
Dec 03, 2009 | 26.03 | 26.03 | 25.62 | 25.67 | 424,240 | -0.31(-1.21%) |
Dec 02, 2009 | 25.68 | 26.03 | 25.68 | 25.99 | 567,552 | +0.34(+1.33%) |
Dec 01, 2009 | 25.21 | 25.78 | 25.17 | 25.65 | 566,697 | +0.01(+0.05%) |
Nov 30, 2009 | 25.85 | 25.94 | 25.38 | 25.63 | 933,988 | -0.29(-1.11%) |
Nov 27, 2009 | 25.54 | 26.08 | 25.40 | 25.92 | 261,033 | -0.35(-1.34%) |
Nov 25, 2009 | 26.11 | 26.35 | 25.94 | 26.28 | 516,631 | +0.21(+0.81%) |
Nov 24, 2009 | 26.44 | 26.44 | 25.93 | 26.06 | 526,226 | -0.31(-1.17%) |
Nov 23, 2009 | 26.39 | 26.53 | 26.18 | 26.37 | 686,095 | +0.13(+0.51%) |
Nov 20, 2009 | 26.18 | 26.51 | 25.98 | 26.24 | 611,216 | -0.19(-0.70%) |
Nov 19, 2009 | 26.47 | 26.52 | 25.97 | 26.42 | 559,468 | -0.17(-0.63%) |
Nov 18, 2009 | 26.58 | 26.87 | 26.49 | 26.59 | 636,810 | +0.01(+0.05%) |
Nov 17, 2009 | 26.71 | 26.72 | 26.41 | 26.58 | 705,148 | -0.13(-0.48%) |
Nov 16, 2009 | 26.87 | 26.99 | 26.54 | 26.71 | 607,618 | -0.08(-0.29%) |
Nov 13, 2009 | 26.63 | 26.89 | 26.45 | 26.78 | 589,708 | -0.12(-0.45%) |
Nov 12, 2009 | 27.53 | 27.54 | 26.75 | 26.91 | 736,284 | -0.75(-2.72%) |
Nov 11, 2009 | 27.79 | 28.14 | 27.51 | 27.66 | 727,237 | +0.09(+0.33%) |
Nov 10, 2009 | 27.42 | 27.68 | 27.20 | 27.57 | 1,248,547 | +0.06(+0.23%) |
Nov 09, 2009 | 28.24 | 28.34 | 27.45 | 27.50 | 1,371,677 | -0.65(-2.30%) |
Nov 06, 2009 | 27.31 | 28.21 | 27.31 | 28.15 | 1,013,802 | +1.07(+3.96%) |
Nov 05, 2009 | 27.32 | 27.84 | 27.08 | 27.08 | 1,081,004 | +0.08(+0.31%) |
Nov 04, 2009 | 27.10 | 27.64 | 26.80 | 27.00 | 1,411,692 | +0.11(+0.41%) |
Nov 03, 2009 | 26.21 | 27.09 | 25.91 | 26.89 | 877,122 | +0.48(+1.80%) |
Nov 02, 2009 | 26.10 | 26.48 | 25.72 | 26.41 | 667,203 | +0.33(+1.28%) |
Oct 30, 2009 | 26.53 | 26.55 | 25.84 | 26.08 | 706,911 | -0.49(-1.84%) |
Oct 29, 2009 | 26.25 | 26.89 | 26.09 | 26.57 | 628,368 | +0.37(+1.40%) |
Oct 28, 2009 | 26.44 | 26.71 | 25.88 | 26.20 | 934,282 | -0.40(-1.50%) |
Oct 27, 2009 | 26.93 | 26.93 | 26.44 | 26.60 | 748,373 | -0.20(-0.74%) |
Oct 26, 2009 | 27.26 | 27.59 | 26.66 | 26.80 | 643,555 | -0.37(-1.37%) |
Oct 23, 2009 | 27.37 | 27.43 | 27.05 | 27.17 | 554,591 | -0.58(-2.08%) |
Oct 22, 2009 | 27.25 | 27.90 | 27.05 | 27.75 | 540,606 | +0.44(+1.62%) |
Oct 21, 2009 | 27.60 | 27.95 | 27.23 | 27.30 | 572,854 | -0.31(-1.12%) |
Oct 20, 2009 | 27.52 | 27.70 | 27.37 | 27.61 | 811,509 | -0.32(-1.15%) |
Oct 19, 2009 | 27.63 | 28.19 | 27.28 | 27.93 | 609,439 | +0.27(+0.97%) |
Oct 16, 2009 | 27.71 | 27.84 | 27.48 | 27.66 | 390,105 | -0.14(-0.51%) |
Oct 15, 2009 | 27.36 | 27.83 | 27.36 | 27.80 | 428,949 | +0.23(+0.84%) |
Oct 14, 2009 | 27.54 | 27.68 | 27.31 | 27.57 | 570,535 | +0.17(+0.61%) |
Oct 13, 2009 | 27.34 | 27.67 | 27.34 | 27.41 | 293,077 | -0.06(-0.23%) |
Oct 12, 2009 | 27.41 | 27.57 | 26.57 | 27.47 | 509,966 | +0.21(+0.78%) |
Oct 09, 2009 | 27.45 | 27.48 | 26.96 | 27.26 | 461,024 | -0.37(-1.35%) |
Oct 08, 2009 | 27.37 | 27.69 | 27.02 | 27.63 | 546,686 | +0.44(+1.63%) |
Oct 07, 2009 | 27.48 | 27.55 | 26.98 | 27.19 | 509,338 | -0.42(-1.53%) |
Oct 06, 2009 | 27.59 | 27.79 | 27.23 | 27.61 | 743,232 | +0.23(+0.84%) |
Oct 05, 2009 | 26.41 | 27.45 | 26.31 | 27.38 | 880,881 | +0.96(+3.65%) |
Oct 02, 2009 | 26.56 | 26.65 | 25.87 | 26.42 | 637,683 | -0.28(-1.03%) |