Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.92 | 29.27 | 29.27 | 29.27 | 191,600 | +0.29(+1.00%) |
Dec 30, 2009 | 29.59 | 29.59 | 28.63 | 28.98 | 80,702 | -0.80(-2.69%) |
Dec 29, 2009 | 29.89 | 30.00 | 29.66 | 29.78 | 75,888 | +0.01(+0.03%) |
Dec 28, 2009 | 29.78 | 29.87 | 29.57 | 29.77 | 52,999 | +0.15(+0.51%) |
Dec 24, 2009 | 29.57 | 29.93 | 29.52 | 29.62 | 18,639 | +0.18(+0.61%) |
Dec 23, 2009 | 28.64 | 29.56 | 28.64 | 29.44 | 136,876 | +0.85(+2.97%) |
Dec 22, 2009 | 27.99 | 28.63 | 27.99 | 28.59 | 58,175 | +0.50(+1.78%) |
Dec 21, 2009 | 28.02 | 28.35 | 27.77 | 28.09 | 60,824 | +0.09(+0.32%) |
Dec 18, 2009 | 27.25 | 28.03 | 27.23 | 28.00 | 272,693 | +0.84(+3.09%) |
Dec 17, 2009 | 27.06 | 27.39 | 26.95 | 27.16 | 108,885 | +0.04(+0.15%) |
Dec 16, 2009 | 27.30 | 27.38 | 27.08 | 27.12 | 155,326 | -0.08(-0.29%) |
Dec 15, 2009 | 27.56 | 27.56 | 26.68 | 27.20 | 104,687 | -0.33(-1.20%) |
Dec 14, 2009 | 27.07 | 27.61 | 26.76 | 27.53 | 71,460 | +0.78(+2.92%) |
Dec 11, 2009 | 26.54 | 26.79 | 26.50 | 26.75 | 62,003 | +0.24(+0.91%) |
Dec 10, 2009 | 26.56 | 26.67 | 26.34 | 26.51 | 61,954 | -0.04(-0.15%) |
Dec 09, 2009 | 26.54 | 26.72 | 25.89 | 26.55 | 51,553 | -0.05(-0.19%) |
Dec 08, 2009 | 26.14 | 26.80 | 25.89 | 26.60 | 85,248 | +0.23(+0.87%) |
Dec 07, 2009 | 26.14 | 26.49 | 26.05 | 26.37 | 27,994 | +0.15(+0.57%) |
Dec 04, 2009 | 26.12 | 26.47 | 25.65 | 26.22 | 77,441 | +0.56(+2.18%) |
Dec 03, 2009 | 26.58 | 26.73 | 25.59 | 25.66 | 36,669 | -0.76(-2.88%) |
Dec 02, 2009 | 25.92 | 26.80 | 25.89 | 26.42 | 45,418 | +0.44(+1.69%) |
Dec 01, 2009 | 26.64 | 26.64 | 25.92 | 25.98 | 152,904 | -0.60(-2.26%) |
Nov 30, 2009 | 26.23 | 26.59 | 25.98 | 26.58 | 71,564 | +0.28(+1.06%) |
Nov 27, 2009 | 26.06 | 26.77 | 26.02 | 26.30 | 23,995 | -0.48(-1.79%) |
Nov 25, 2009 | 27.13 | 27.13 | 26.76 | 26.78 | 44,263 | -0.17(-0.63%) |
Nov 24, 2009 | 27.04 | 27.30 | 26.54 | 26.95 | 53,750 | +0.00(+0.00%) |
Nov 23, 2009 | 26.70 | 27.35 | 26.70 | 26.95 | 112,057 | +0.41(+1.54%) |
Nov 20, 2009 | 26.41 | 26.77 | 26.23 | 26.54 | 162,284 | +0.11(+0.42%) |
Nov 19, 2009 | 27.26 | 27.36 | 26.42 | 26.43 | 149,379 | -1.05(-3.82%) |
Nov 18, 2009 | 26.52 | 27.60 | 26.52 | 27.48 | 233,367 | +0.97(+3.66%) |
Nov 17, 2009 | 26.17 | 26.78 | 25.89 | 26.51 | 115,877 | +0.25(+0.95%) |
Nov 16, 2009 | 25.07 | 26.26 | 25.07 | 26.26 | 115,394 | +1.28(+5.12%) |
Nov 13, 2009 | 25.31 | 25.43 | 24.72 | 24.98 | 158,947 | -0.33(-1.30%) |
Nov 12, 2009 | 25.69 | 25.94 | 25.19 | 25.31 | 138,636 | -0.50(-1.94%) |
Nov 11, 2009 | 25.57 | 25.99 | 25.35 | 25.81 | 114,911 | +0.50(+1.98%) |
Nov 10, 2009 | 25.39 | 25.75 | 25.26 | 25.31 | 79,646 | -0.14(-0.55%) |
Nov 09, 2009 | 25.60 | 25.66 | 25.22 | 25.45 | 90,726 | +0.02(+0.08%) |
Nov 06, 2009 | 24.99 | 25.60 | 24.99 | 25.43 | 152,863 | +0.28(+1.11%) |
Nov 05, 2009 | 24.11 | 25.33 | 23.85 | 25.15 | 363,930 | +2.78(+12.43%) |
Nov 04, 2009 | 23.01 | 23.01 | 22.26 | 22.37 | 121,425 | -0.47(-2.06%) |
Nov 03, 2009 | 22.41 | 22.88 | 22.40 | 22.84 | 118,893 | +0.29(+1.29%) |
Nov 02, 2009 | 22.84 | 23.03 | 22.35 | 22.55 | 131,785 | -0.20(-0.88%) |
Oct 30, 2009 | 22.72 | 22.82 | 22.32 | 22.75 | 250,695 | +0.00(+0.00%) |
Oct 29, 2009 | 23.03 | 23.03 | 22.52 | 22.75 | 254,927 | -0.13(-0.57%) |
Oct 28, 2009 | 23.25 | 23.40 | 22.84 | 22.88 | 130,638 | -0.52(-2.22%) |
Oct 27, 2009 | 23.97 | 24.88 | 23.37 | 23.40 | 179,398 | -0.58(-2.42%) |
Oct 26, 2009 | 23.84 | 24.03 | 23.17 | 23.98 | 154,983 | +0.23(+0.97%) |
Oct 23, 2009 | 23.82 | 24.47 | 23.59 | 23.75 | 49,379 | -0.50(-2.06%) |
Oct 22, 2009 | 23.96 | 24.30 | 23.69 | 24.25 | 141,305 | +0.30(+1.25%) |
Oct 21, 2009 | 24.37 | 24.69 | 23.86 | 23.95 | 118,412 | -0.40(-1.64%) |
Oct 20, 2009 | 24.37 | 24.55 | 24.31 | 24.35 | 136,973 | -0.21(-0.86%) |
Oct 19, 2009 | 24.56 | 24.87 | 24.33 | 24.56 | 115,113 | +0.14(+0.57%) |
Oct 16, 2009 | 24.69 | 25.00 | 24.14 | 24.42 | 308,816 | -0.47(-1.89%) |
Oct 15, 2009 | 26.14 | 26.33 | 24.58 | 24.89 | 367,491 | -1.47(-5.58%) |
Oct 14, 2009 | 27.50 | 27.71 | 25.99 | 26.36 | 533,923 | -0.68(-2.51%) |
Oct 13, 2009 | 26.86 | 27.25 | 26.75 | 27.04 | 102,588 | +0.08(+0.30%) |
Oct 12, 2009 | 26.90 | 27.00 | 26.43 | 26.96 | 69,181 | +0.53(+2.01%) |
Oct 09, 2009 | 25.70 | 26.45 | 25.51 | 26.43 | 75,910 | +0.80(+3.12%) |
Oct 08, 2009 | 25.92 | 26.17 | 25.49 | 25.63 | 62,123 | -0.19(-0.74%) |
Oct 07, 2009 | 25.06 | 25.82 | 25.06 | 25.82 | 76,250 | +0.20(+0.78%) |
Oct 06, 2009 | 25.49 | 26.19 | 25.20 | 25.62 | 45,135 | +0.19(+0.75%) |
Oct 05, 2009 | 25.40 | 25.76 | 25.05 | 25.43 | 55,792 | +0.20(+0.79%) |
Oct 02, 2009 | 25.34 | 26.15 | 25.20 | 25.23 | 34,487 | -0.37(-1.45%) |