Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.23 | 26.67 | 26.67 | 26.67 | 208,396 | -0.36(-1.32%) |
Dec 30, 2009 | 27.34 | 27.45 | 26.98 | 27.03 | 221,184 | -0.37(-1.33%) |
Dec 29, 2009 | 27.34 | 27.54 | 27.08 | 27.39 | 243,557 | +0.19(+0.69%) |
Dec 28, 2009 | 27.68 | 27.68 | 27.05 | 27.21 | 281,781 | -0.33(-1.18%) |
Dec 24, 2009 | 27.35 | 27.63 | 27.22 | 27.53 | 81,582 | +0.16(+0.58%) |
Dec 23, 2009 | 27.98 | 27.98 | 27.26 | 27.37 | 405,926 | -0.38(-1.35%) |
Dec 22, 2009 | 28.49 | 28.49 | 27.64 | 27.75 | 664,675 | -0.75(-2.63%) |
Dec 21, 2009 | 27.34 | 28.94 | 27.04 | 28.50 | 1,290,744 | +1.24(+4.57%) |
Dec 18, 2009 | 26.89 | 27.31 | 26.85 | 27.26 | 349,095 | +0.40(+1.51%) |
Dec 17, 2009 | 26.73 | 27.01 | 26.58 | 26.85 | 382,793 | -0.07(-0.26%) |
Dec 16, 2009 | 26.90 | 27.15 | 26.67 | 26.92 | 402,865 | +0.10(+0.37%) |
Dec 15, 2009 | 26.77 | 26.90 | 26.47 | 26.82 | 471,509 | -0.18(-0.66%) |
Dec 14, 2009 | 27.01 | 27.16 | 26.85 | 27.00 | 683,471 | +0.55(+2.09%) |
Dec 11, 2009 | 26.36 | 26.53 | 26.26 | 26.45 | 1,135,384 | +0.17(+0.64%) |
Dec 10, 2009 | 26.54 | 26.64 | 25.98 | 26.28 | 414,946 | -0.19(-0.71%) |
Dec 09, 2009 | 26.01 | 26.55 | 25.44 | 26.47 | 384,962 | +0.51(+1.98%) |
Dec 08, 2009 | 26.01 | 26.27 | 25.38 | 25.95 | 414,754 | -0.11(-0.42%) |
Dec 07, 2009 | 26.13 | 26.33 | 25.88 | 26.06 | 350,685 | -0.27(-1.01%) |
Dec 04, 2009 | 26.22 | 26.58 | 25.82 | 26.33 | 211,906 | +0.60(+2.34%) |
Dec 03, 2009 | 26.00 | 26.36 | 25.63 | 25.73 | 347,512 | -0.30(-1.14%) |
Dec 02, 2009 | 25.95 | 26.37 | 25.82 | 26.02 | 457,226 | +0.01(+0.04%) |
Dec 01, 2009 | 25.94 | 26.33 | 25.86 | 26.01 | 344,375 | +0.24(+0.92%) |
Nov 30, 2009 | 25.49 | 25.85 | 25.08 | 25.77 | 524,959 | +0.23(+0.89%) |
Nov 27, 2009 | 25.56 | 25.71 | 24.98 | 25.55 | 332,330 | -0.76(-2.89%) |
Nov 25, 2009 | 26.36 | 26.55 | 26.13 | 26.31 | 249,373 | -0.01(-0.04%) |
Nov 24, 2009 | 26.57 | 26.67 | 26.05 | 26.32 | 1,276,934 | -0.38(-1.41%) |
Nov 23, 2009 | 26.79 | 27.19 | 26.58 | 26.69 | 198,206 | +0.27(+1.01%) |
Nov 20, 2009 | 26.74 | 26.91 | 26.19 | 26.43 | 270,828 | -0.40(-1.51%) |
Nov 19, 2009 | 27.31 | 27.33 | 26.59 | 26.83 | 422,968 | -0.62(-2.27%) |
Nov 18, 2009 | 27.84 | 27.87 | 27.29 | 27.45 | 298,633 | -0.27(-0.96%) |
Nov 17, 2009 | 28.12 | 28.29 | 27.67 | 27.72 | 420,761 | -0.45(-1.61%) |
Nov 16, 2009 | 27.58 | 28.40 | 27.29 | 28.17 | 598,081 | +0.93(+3.41%) |
Nov 13, 2009 | 27.07 | 27.33 | 26.96 | 27.25 | 505,463 | +0.34(+1.25%) |
Nov 12, 2009 | 26.96 | 27.31 | 26.81 | 26.91 | 679,784 | -0.05(-0.18%) |
Nov 11, 2009 | 26.96 | 27.17 | 26.67 | 26.96 | 780,186 | +0.18(+0.66%) |
Nov 10, 2009 | 27.10 | 27.14 | 26.40 | 26.78 | 846,882 | -0.36(-1.31%) |
Nov 09, 2009 | 26.83 | 27.19 | 26.67 | 27.14 | 580,922 | +0.55(+2.08%) |
Nov 06, 2009 | 26.53 | 26.88 | 26.15 | 26.58 | 602,314 | -0.02(-0.07%) |
Nov 05, 2009 | 26.36 | 26.79 | 26.16 | 26.60 | 759,341 | +0.62(+2.39%) |
Nov 04, 2009 | 26.50 | 26.64 | 25.85 | 25.98 | 718,200 | -0.40(-1.53%) |
Nov 03, 2009 | 25.19 | 26.39 | 24.84 | 26.39 | 744,895 | +1.00(+3.93%) |
Nov 02, 2009 | 25.56 | 25.94 | 24.82 | 25.39 | 1,045,945 | +0.15(+0.59%) |
Oct 30, 2009 | 25.90 | 25.98 | 24.34 | 25.24 | 962,127 | -0.99(-3.77%) |
Oct 29, 2009 | 25.78 | 26.37 | 25.47 | 26.23 | 837,679 | +0.86(+3.39%) |
Oct 28, 2009 | 25.84 | 26.09 | 25.20 | 25.37 | 621,382 | -0.74(-2.84%) |
Oct 27, 2009 | 26.30 | 26.53 | 25.74 | 26.11 | 1,197,483 | -0.17(-0.64%) |
Oct 26, 2009 | 27.17 | 27.65 | 26.17 | 26.28 | 947,097 | -0.98(-3.59%) |
Oct 23, 2009 | 27.94 | 28.01 | 27.16 | 27.26 | 1,387,139 | -2.51(-8.43%) |
Oct 22, 2009 | 28.66 | 29.77 | 28.12 | 29.76 | 1,362,572 | +0.65(+2.24%) |
Oct 21, 2009 | 29.32 | 30.11 | 29.00 | 29.11 | 687,714 | -0.11(-0.37%) |
Oct 20, 2009 | 28.75 | 29.36 | 28.71 | 29.22 | 424,896 | +0.07(+0.24%) |
Oct 19, 2009 | 28.57 | 29.41 | 28.40 | 29.15 | 502,021 | +0.76(+2.68%) |
Oct 16, 2009 | 28.51 | 28.65 | 27.87 | 28.39 | 267,001 | -0.49(-1.71%) |
Oct 15, 2009 | 28.06 | 28.90 | 27.63 | 28.89 | 424,616 | +0.74(+2.63%) |
Oct 14, 2009 | 28.29 | 28.68 | 27.99 | 28.14 | 911,411 | +0.22(+0.78%) |
Oct 13, 2009 | 28.14 | 28.21 | 27.73 | 27.93 | 402,530 | -0.33(-1.15%) |
Oct 12, 2009 | 28.90 | 29.20 | 27.95 | 28.25 | 470,832 | -0.54(-1.89%) |
Oct 09, 2009 | 28.47 | 28.83 | 28.35 | 28.80 | 236,731 | +0.16(+0.55%) |
Oct 08, 2009 | 27.97 | 28.93 | 27.97 | 28.64 | 379,967 | +0.86(+3.09%) |
Oct 07, 2009 | 27.46 | 27.79 | 27.36 | 27.78 | 515,509 | +0.03(+0.11%) |
Oct 06, 2009 | 27.64 | 27.82 | 27.30 | 27.75 | 573,495 | +0.41(+1.52%) |
Oct 05, 2009 | 27.01 | 27.65 | 27.01 | 27.34 | 416,335 | +0.51(+1.91%) |
Oct 02, 2009 | 26.77 | 27.06 | 26.52 | 26.82 | 562,673 | -0.39(-1.42%) |