Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.99 | 26.58 | 26.58 | 26.58 | 941,538 | -0.32(-1.19%) |
Dec 30, 2009 | 27.14 | 27.25 | 26.89 | 26.90 | 940,617 | -0.42(-1.55%) |
Dec 29, 2009 | 27.11 | 27.38 | 26.98 | 27.33 | 1,186,644 | +0.26(+0.97%) |
Dec 28, 2009 | 27.13 | 27.29 | 26.91 | 27.06 | 1,652,211 | -0.05(-0.19%) |
Dec 24, 2009 | 27.11 | 27.21 | 27.06 | 27.11 | 440,798 | +0.01(+0.05%) |
Dec 23, 2009 | 27.07 | 27.19 | 26.98 | 27.10 | 1,103,336 | +0.04(+0.16%) |
Dec 22, 2009 | 26.99 | 27.11 | 26.83 | 27.06 | 1,040,259 | +0.12(+0.43%) |
Dec 21, 2009 | 26.48 | 27.07 | 26.48 | 26.94 | 1,429,345 | +0.50(+1.87%) |
Dec 18, 2009 | 26.60 | 26.87 | 26.33 | 26.44 | 3,051,276 | -0.09(-0.33%) |
Dec 17, 2009 | 27.03 | 27.03 | 26.34 | 26.53 | 1,775,202 | -0.82(-2.98%) |
Dec 16, 2009 | 27.51 | 27.57 | 27.09 | 27.35 | 1,616,343 | -0.06(-0.21%) |
Dec 15, 2009 | 27.89 | 27.89 | 27.32 | 27.41 | 933,428 | -0.55(-1.95%) |
Dec 14, 2009 | 27.79 | 27.95 | 27.73 | 27.95 | 798,929 | +0.35(+1.27%) |
Dec 11, 2009 | 27.58 | 27.68 | 27.32 | 27.60 | 946,209 | +0.10(+0.37%) |
Dec 10, 2009 | 27.52 | 27.66 | 27.28 | 27.50 | 695,736 | +0.03(+0.11%) |
Dec 09, 2009 | 27.55 | 27.62 | 27.14 | 27.47 | 785,479 | -0.10(-0.37%) |
Dec 08, 2009 | 27.84 | 27.88 | 27.13 | 27.57 | 1,128,539 | -0.42(-1.48%) |
Dec 07, 2009 | 28.45 | 28.55 | 27.89 | 27.99 | 2,106,230 | -0.39(-1.36%) |
Dec 04, 2009 | 28.11 | 28.54 | 28.02 | 28.37 | 1,635,633 | +0.77(+2.80%) |
Dec 03, 2009 | 27.66 | 27.96 | 27.54 | 27.60 | 1,147,422 | +0.04(+0.16%) |
Dec 02, 2009 | 27.57 | 27.97 | 27.49 | 27.56 | 1,412,101 | -0.09(-0.34%) |
Dec 01, 2009 | 27.55 | 27.85 | 27.48 | 27.65 | 1,081,285 | +0.29(+1.06%) |
Nov 30, 2009 | 27.40 | 27.47 | 26.96 | 27.36 | 1,291,288 | -0.09(-0.34%) |
Nov 27, 2009 | 27.94 | 28.00 | 27.42 | 27.46 | 816,114 | -1.17(-4.07%) |
Nov 25, 2009 | 28.17 | 28.67 | 28.09 | 28.62 | 943,505 | +0.63(+2.26%) |
Nov 24, 2009 | 28.31 | 28.31 | 27.73 | 27.99 | 843,583 | -0.20(-0.72%) |
Nov 23, 2009 | 27.92 | 28.50 | 27.92 | 28.19 | 888,060 | +0.49(+1.76%) |
Nov 20, 2009 | 27.92 | 27.95 | 27.51 | 27.70 | 1,328,638 | -0.27(-0.96%) |
Nov 19, 2009 | 28.64 | 28.64 | 27.92 | 27.97 | 991,034 | -0.79(-2.74%) |
Nov 18, 2009 | 29.07 | 29.22 | 28.65 | 28.76 | 538,698 | -0.39(-1.35%) |
Nov 17, 2009 | 28.91 | 29.19 | 28.83 | 29.15 | 478,674 | +0.07(+0.25%) |
Nov 16, 2009 | 28.70 | 29.24 | 28.70 | 29.08 | 613,903 | +0.52(+1.81%) |
Nov 13, 2009 | 28.29 | 28.72 | 28.02 | 28.56 | 793,908 | +0.38(+1.34%) |
Nov 12, 2009 | 28.64 | 28.98 | 28.13 | 28.19 | 1,289,509 | -0.43(-1.50%) |
Nov 11, 2009 | 28.43 | 28.83 | 28.31 | 28.61 | 1,241,171 | +0.36(+1.29%) |
Nov 10, 2009 | 28.43 | 28.83 | 28.19 | 28.25 | 1,849,818 | -0.31(-1.07%) |
Nov 09, 2009 | 27.73 | 28.59 | 27.73 | 28.56 | 1,379,171 | +1.06(+3.84%) |
Nov 06, 2009 | 27.27 | 27.59 | 27.01 | 27.50 | 1,374,441 | +0.15(+0.56%) |
Nov 05, 2009 | 26.80 | 27.37 | 26.60 | 27.35 | 1,458,886 | +0.81(+3.05%) |
Nov 04, 2009 | 26.85 | 27.02 | 26.49 | 26.54 | 1,561,123 | -0.15(-0.55%) |
Nov 03, 2009 | 26.30 | 26.73 | 25.99 | 26.68 | 1,618,464 | +0.31(+1.19%) |
Nov 02, 2009 | 26.11 | 26.60 | 25.94 | 26.37 | 2,404,493 | +0.40(+1.54%) |
Oct 30, 2009 | 26.50 | 26.58 | 25.83 | 25.97 | 2,776,190 | -0.62(-2.33%) |
Oct 29, 2009 | 26.22 | 26.76 | 26.13 | 26.59 | 2,384,672 | +0.65(+2.50%) |
Oct 28, 2009 | 26.73 | 27.00 | 25.81 | 25.94 | 2,974,925 | -1.00(-3.70%) |
Oct 27, 2009 | 27.08 | 28.46 | 26.79 | 26.94 | 5,015,878 | +0.10(+0.38%) |
Oct 26, 2009 | 27.53 | 27.96 | 26.82 | 26.84 | 3,269,104 | -0.69(-2.51%) |
Oct 23, 2009 | 27.88 | 27.94 | 27.43 | 27.53 | 2,435,968 | -0.39(-1.38%) |
Oct 22, 2009 | 27.81 | 28.00 | 27.32 | 27.92 | 2,071,737 | +0.17(+0.60%) |
Oct 21, 2009 | 28.11 | 28.50 | 27.70 | 27.75 | 1,423,537 | -0.37(-1.32%) |
Oct 20, 2009 | 27.84 | 28.19 | 27.81 | 28.12 | 1,611,375 | +0.28(+0.99%) |
Oct 19, 2009 | 27.73 | 28.09 | 27.54 | 27.84 | 1,856,015 | +0.31(+1.11%) |
Oct 16, 2009 | 27.47 | 27.70 | 27.16 | 27.54 | 1,222,727 | -0.23(-0.84%) |
Oct 15, 2009 | 27.33 | 27.79 | 27.28 | 27.77 | 1,666,834 | +0.26(+0.95%) |
Oct 14, 2009 | 27.01 | 27.59 | 26.87 | 27.51 | 2,260,366 | +0.69(+2.58%) |
Oct 13, 2009 | 26.51 | 26.84 | 26.30 | 26.82 | 1,522,457 | +0.30(+1.13%) |
Oct 12, 2009 | 26.77 | 26.79 | 26.46 | 26.52 | 1,509,389 | +0.08(+0.30%) |
Oct 09, 2009 | 26.10 | 26.48 | 26.07 | 26.44 | 1,249,757 | +0.39(+1.51%) |
Oct 08, 2009 | 25.69 | 26.12 | 25.68 | 26.04 | 1,799,654 | +0.42(+1.62%) |
Oct 07, 2009 | 25.56 | 25.73 | 25.29 | 25.63 | 1,950,181 | -0.12(-0.45%) |
Oct 06, 2009 | 25.44 | 25.89 | 25.42 | 25.74 | 1,888,560 | +0.39(+1.52%) |
Oct 05, 2009 | 24.80 | 25.37 | 24.70 | 25.36 | 1,608,844 | +0.63(+2.53%) |
Oct 02, 2009 | 23.95 | 24.83 | 23.95 | 24.73 | 2,837,161 | -0.57(-2.25%) |