Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.07 | 26.74 | 26.74 | 26.74 | 145,700 | -0.28(-1.04%) |
Dec 30, 2009 | 26.53 | 27.14 | 26.44 | 27.02 | 196,401 | +0.37(+1.39%) |
Dec 29, 2009 | 26.86 | 26.86 | 26.64 | 26.65 | 118,183 | -0.21(-0.78%) |
Dec 28, 2009 | 26.87 | 26.94 | 26.62 | 26.86 | 86,062 | +0.02(+0.07%) |
Dec 24, 2009 | 26.79 | 26.95 | 26.69 | 26.84 | 41,937 | +0.16(+0.60%) |
Dec 23, 2009 | 26.56 | 26.85 | 26.17 | 26.68 | 145,977 | +0.16(+0.60%) |
Dec 22, 2009 | 25.95 | 26.73 | 25.71 | 26.52 | 265,684 | +0.62(+2.39%) |
Dec 21, 2009 | 26.20 | 26.25 | 25.83 | 25.90 | 297,700 | -0.12(-0.46%) |
Dec 18, 2009 | 26.26 | 26.26 | 25.71 | 26.02 | 800,985 | +0.03(+0.12%) |
Dec 17, 2009 | 25.93 | 26.30 | 25.83 | 25.99 | 161,771 | -0.14(-0.54%) |
Dec 16, 2009 | 26.63 | 26.67 | 26.00 | 26.13 | 239,345 | -0.27(-1.02%) |
Dec 15, 2009 | 26.39 | 26.66 | 25.89 | 26.40 | 272,778 | -0.09(-0.34%) |
Dec 14, 2009 | 26.59 | 26.65 | 26.09 | 26.49 | 302,376 | +0.01(+0.04%) |
Dec 11, 2009 | 26.30 | 26.65 | 26.09 | 26.48 | 176,157 | +0.35(+1.34%) |
Dec 10, 2009 | 26.63 | 26.71 | 25.98 | 26.13 | 603,632 | -0.83(-3.08%) |
Dec 09, 2009 | 27.48 | 27.48 | 26.61 | 26.96 | 325,508 | -0.56(-2.03%) |
Dec 08, 2009 | 27.46 | 27.75 | 27.20 | 27.52 | 284,333 | +0.01(+0.04%) |
Dec 07, 2009 | 27.15 | 27.57 | 26.58 | 27.51 | 298,290 | +0.39(+1.44%) |
Dec 04, 2009 | 26.21 | 27.12 | 25.47 | 27.12 | 393,962 | +1.37(+5.32%) |
Dec 03, 2009 | 25.94 | 26.28 | 25.57 | 25.75 | 338,888 | -0.25(-0.96%) |
Dec 02, 2009 | 25.60 | 26.35 | 25.53 | 26.00 | 263,409 | +0.48(+1.88%) |
Dec 01, 2009 | 25.36 | 25.79 | 25.34 | 25.52 | 438,721 | +0.31(+1.23%) |
Nov 30, 2009 | 25.07 | 25.33 | 24.64 | 25.21 | 285,041 | +0.08(+0.32%) |
Nov 27, 2009 | 25.72 | 25.82 | 25.07 | 25.13 | 176,995 | -0.88(-3.38%) |
Nov 25, 2009 | 26.24 | 26.42 | 26.01 | 26.01 | 163,517 | -0.07(-0.27%) |
Nov 24, 2009 | 25.71 | 26.16 | 25.56 | 26.08 | 376,431 | +0.31(+1.20%) |
Nov 23, 2009 | 25.28 | 25.98 | 25.24 | 25.77 | 238,591 | +0.74(+2.96%) |
Nov 20, 2009 | 24.88 | 25.36 | 24.79 | 25.03 | 187,528 | -0.05(-0.20%) |
Nov 19, 2009 | 25.02 | 25.12 | 24.95 | 25.08 | 283,134 | -0.16(-0.63%) |
Nov 18, 2009 | 25.55 | 25.56 | 24.85 | 25.24 | 159,512 | -0.38(-1.48%) |
Nov 17, 2009 | 25.36 | 25.71 | 25.04 | 25.62 | 165,261 | +0.19(+0.75%) |
Nov 16, 2009 | 24.97 | 25.59 | 24.77 | 25.43 | 227,842 | +0.68(+2.75%) |
Nov 13, 2009 | 24.32 | 24.80 | 24.06 | 24.75 | 184,402 | +0.68(+2.83%) |
Nov 12, 2009 | 24.50 | 24.76 | 24.03 | 24.07 | 231,059 | -0.48(-1.96%) |
Nov 11, 2009 | 24.84 | 25.25 | 24.40 | 24.55 | 285,783 | -0.04(-0.16%) |
Nov 10, 2009 | 25.40 | 25.82 | 24.48 | 24.59 | 286,960 | -0.78(-3.07%) |
Nov 09, 2009 | 24.91 | 25.44 | 24.87 | 25.37 | 234,277 | +0.54(+2.17%) |
Nov 06, 2009 | 24.84 | 25.16 | 24.54 | 24.83 | 189,905 | -0.21(-0.84%) |
Nov 05, 2009 | 24.41 | 25.18 | 24.00 | 25.04 | 307,118 | +0.65(+2.67%) |
Nov 04, 2009 | 24.78 | 24.89 | 24.30 | 24.39 | 305,664 | -0.19(-0.77%) |
Nov 03, 2009 | 23.74 | 24.62 | 23.29 | 24.58 | 333,021 | +0.64(+2.67%) |
Nov 02, 2009 | 24.29 | 24.36 | 23.63 | 23.94 | 396,227 | -0.17(-0.71%) |
Oct 30, 2009 | 24.64 | 24.84 | 23.63 | 24.11 | 396,344 | -0.74(-2.98%) |
Oct 29, 2009 | 24.87 | 25.05 | 24.50 | 24.85 | 205,012 | +0.24(+0.98%) |
Oct 28, 2009 | 25.52 | 25.58 | 24.60 | 24.61 | 279,100 | -0.86(-3.38%) |
Oct 27, 2009 | 25.48 | 25.68 | 25.16 | 25.47 | 289,709 | +0.13(+0.51%) |
Oct 26, 2009 | 25.02 | 25.66 | 25.02 | 25.34 | 311,895 | +0.26(+1.04%) |
Oct 23, 2009 | 25.16 | 25.32 | 24.43 | 25.08 | 395,342 | +0.49(+1.99%) |
Oct 22, 2009 | 24.52 | 24.81 | 23.94 | 24.59 | 219,914 | -0.08(-0.32%) |
Oct 21, 2009 | 25.20 | 25.69 | 24.62 | 24.67 | 268,611 | -0.50(-1.99%) |
Oct 20, 2009 | 25.09 | 25.47 | 25.00 | 25.17 | 263,762 | -0.11(-0.44%) |
Oct 19, 2009 | 24.91 | 25.36 | 24.85 | 25.28 | 243,016 | +0.51(+2.06%) |
Oct 16, 2009 | 24.77 | 25.04 | 24.14 | 24.77 | 374,737 | -0.07(-0.28%) |
Oct 15, 2009 | 23.90 | 24.89 | 23.66 | 24.84 | 350,926 | +0.88(+3.67%) |
Oct 14, 2009 | 23.67 | 24.10 | 23.58 | 23.96 | 321,338 | +0.44(+1.87%) |
Oct 13, 2009 | 23.81 | 23.99 | 23.34 | 23.52 | 196,389 | -0.38(-1.59%) |
Oct 12, 2009 | 23.94 | 24.02 | 23.65 | 23.90 | 128,742 | +0.09(+0.38%) |
Oct 09, 2009 | 23.35 | 23.87 | 23.33 | 23.81 | 337,508 | +0.52(+2.23%) |
Oct 08, 2009 | 23.57 | 23.70 | 23.29 | 23.29 | 353,902 | -0.22(-0.94%) |
Oct 07, 2009 | 23.60 | 23.94 | 23.45 | 23.51 | 211,354 | -0.09(-0.38%) |
Oct 06, 2009 | 23.69 | 23.90 | 23.50 | 23.60 | 206,929 | +0.04(+0.17%) |
Oct 05, 2009 | 23.28 | 23.77 | 23.03 | 23.56 | 207,093 | +0.29(+1.25%) |
Oct 02, 2009 | 23.30 | 23.49 | 23.21 | 23.27 | 303,242 | -0.03(-0.13%) |