Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.00 | 26.98 | 26.98 | 26.98 | 49,575 | -0.09(-0.34%) |
Dec 30, 2009 | 27.00 | 27.12 | 27.00 | 27.08 | 101,332 | +0.01(+0.05%) |
Dec 29, 2009 | 27.13 | 27.23 | 27.01 | 27.06 | 300,158 | -0.28(-1.02%) |
Dec 28, 2009 | 27.35 | 27.44 | 27.23 | 27.34 | 283,249 | +0.04(+0.16%) |
Dec 24, 2009 | 27.17 | 27.30 | 27.13 | 27.30 | 34,725 | +0.02(+0.08%) |
Dec 23, 2009 | 27.06 | 27.28 | 26.96 | 27.28 | 103,729 | +0.27(+1.00%) |
Dec 22, 2009 | 27.04 | 27.10 | 26.89 | 27.01 | 59,834 | +0.00(+0.00%) |
Dec 21, 2009 | 26.90 | 27.01 | 26.88 | 27.01 | 51,316 | +0.30(+1.12%) |
Dec 18, 2009 | 26.67 | 26.86 | 26.67 | 26.71 | 123,470 | -0.04(-0.16%) |
Dec 17, 2009 | 26.84 | 26.94 | 26.71 | 26.75 | 54,833 | -0.27(-1.00%) |
Dec 16, 2009 | 26.92 | 27.14 | 26.79 | 27.02 | 90,354 | +0.18(+0.67%) |
Dec 15, 2009 | 26.79 | 27.00 | 26.68 | 26.84 | 259,555 | +0.03(+0.11%) |
Dec 14, 2009 | 26.66 | 26.82 | 26.62 | 26.81 | 99,842 | +0.07(+0.27%) |
Dec 11, 2009 | 26.69 | 26.75 | 26.48 | 26.74 | 102,295 | +0.20(+0.75%) |
Dec 10, 2009 | 26.61 | 26.70 | 26.52 | 26.54 | 71,071 | +0.11(+0.41%) |
Dec 09, 2009 | 26.51 | 26.62 | 26.43 | 26.43 | 111,973 | -0.09(-0.35%) |
Dec 08, 2009 | 26.49 | 26.56 | 26.35 | 26.53 | 252,868 | -0.06(-0.24%) |
Dec 07, 2009 | 26.85 | 26.85 | 26.50 | 26.59 | 115,021 | +0.03(+0.11%) |
Dec 04, 2009 | 26.77 | 26.83 | 26.46 | 26.56 | 87,214 | +0.13(+0.49%) |
Dec 03, 2009 | 26.71 | 27.13 | 26.43 | 26.43 | 145,145 | -0.27(-1.02%) |
Dec 02, 2009 | 26.52 | 27.08 | 26.52 | 26.71 | 181,751 | +0.14(+0.51%) |
Dec 01, 2009 | 26.46 | 26.71 | 26.40 | 26.57 | 423,207 | +0.09(+0.32%) |
Nov 30, 2009 | 26.57 | 26.57 | 26.26 | 26.48 | 46,994 | +0.07(+0.27%) |
Nov 27, 2009 | 26.35 | 26.46 | 26.12 | 26.41 | 28,632 | -0.12(-0.46%) |
Nov 25, 2009 | 26.46 | 26.54 | 26.38 | 26.53 | 54,785 | +0.04(+0.13%) |
Nov 24, 2009 | 26.21 | 26.53 | 26.21 | 26.50 | 52,403 | +0.04(+0.16%) |
Nov 23, 2009 | 26.43 | 26.53 | 26.32 | 26.46 | 73,828 | +0.18(+0.68%) |
Nov 20, 2009 | 26.31 | 26.35 | 26.04 | 26.28 | 68,158 | -0.04(-0.15%) |
Nov 19, 2009 | 26.46 | 26.46 | 26.21 | 26.32 | 35,827 | -0.23(-0.87%) |
Nov 18, 2009 | 26.41 | 26.55 | 26.34 | 26.55 | 76,051 | +0.18(+0.68%) |
Nov 17, 2009 | 26.31 | 26.43 | 26.26 | 26.37 | 42,689 | -0.04(-0.17%) |
Nov 16, 2009 | 26.36 | 26.56 | 26.27 | 26.41 | 64,062 | +0.07(+0.27%) |
Nov 13, 2009 | 26.27 | 26.36 | 26.19 | 26.34 | 76,185 | +0.15(+0.57%) |
Nov 12, 2009 | 26.37 | 26.42 | 26.16 | 26.19 | 44,763 | -0.13(-0.49%) |
Nov 11, 2009 | 26.32 | 26.46 | 26.32 | 26.32 | 57,685 | +0.05(+0.19%) |
Nov 10, 2009 | 26.08 | 26.28 | 26.01 | 26.27 | 368,801 | +0.16(+0.63%) |
Nov 09, 2009 | 25.91 | 26.11 | 25.81 | 26.11 | 83,875 | +0.45(+1.75%) |
Nov 06, 2009 | 25.68 | 25.76 | 25.63 | 25.66 | 129,185 | -0.02(-0.08%) |
Nov 05, 2009 | 25.69 | 25.69 | 25.60 | 25.68 | 110,905 | +0.06(+0.22%) |
Nov 04, 2009 | 25.59 | 25.78 | 25.53 | 25.62 | 112,348 | +0.04(+0.15%) |
Nov 03, 2009 | 25.35 | 25.59 | 25.35 | 25.58 | 69,994 | +0.01(+0.04%) |
Nov 02, 2009 | 25.49 | 25.63 | 25.35 | 25.57 | 223,535 | +0.05(+0.19%) |
Oct 30, 2009 | 25.66 | 25.78 | 25.42 | 25.52 | 40,734 | -0.11(-0.45%) |
Oct 29, 2009 | 25.46 | 25.81 | 25.46 | 25.63 | 103,898 | +0.21(+0.84%) |
Oct 28, 2009 | 26.06 | 26.06 | 25.42 | 25.42 | 70,184 | -0.66(-2.55%) |
Oct 27, 2009 | 26.13 | 26.13 | 26.01 | 26.08 | 45,720 | -0.03(-0.10%) |
Oct 26, 2009 | 26.38 | 26.42 | 25.95 | 26.11 | 101,452 | -0.18(-0.69%) |
Oct 23, 2009 | 26.40 | 26.40 | 26.20 | 26.29 | 83,874 | +0.01(+0.05%) |
Oct 22, 2009 | 26.30 | 26.40 | 25.96 | 26.28 | 117,705 | +0.26(+1.02%) |
Oct 21, 2009 | 26.37 | 26.41 | 26.01 | 26.01 | 115,789 | -0.29(-1.09%) |
Oct 20, 2009 | 26.17 | 26.31 | 26.17 | 26.30 | 80,306 | -0.05(-0.19%) |
Oct 19, 2009 | 26.42 | 26.42 | 26.13 | 26.35 | 100,195 | -0.04(-0.16%) |
Oct 16, 2009 | 26.42 | 26.45 | 26.19 | 26.39 | 87,819 | +0.08(+0.30%) |
Oct 15, 2009 | 26.03 | 26.31 | 26.03 | 26.31 | 439,354 | +0.14(+0.52%) |
Oct 14, 2009 | 26.14 | 26.21 | 26.08 | 26.18 | 63,277 | +0.15(+0.58%) |
Oct 13, 2009 | 26.02 | 26.06 | 25.94 | 26.03 | 94,150 | +0.00(+0.00%) |
Oct 12, 2009 | 25.92 | 26.03 | 25.88 | 26.03 | 81,119 | +0.18(+0.72%) |
Oct 09, 2009 | 25.63 | 25.85 | 25.63 | 25.84 | 35,767 | +0.11(+0.42%) |
Oct 08, 2009 | 25.63 | 25.83 | 25.54 | 25.73 | 96,960 | +0.21(+0.81%) |
Oct 07, 2009 | 25.67 | 25.67 | 25.00 | 25.53 | 52,340 | -0.10(-0.39%) |
Oct 06, 2009 | 25.58 | 25.67 | 25.58 | 25.63 | 127,023 | +0.19(+0.76%) |
Oct 05, 2009 | 25.31 | 25.59 | 25.28 | 25.43 | 86,699 | +0.12(+0.49%) |
Oct 02, 2009 | 25.27 | 25.41 | 25.18 | 25.31 | 43,223 | -0.10(-0.37%) |