Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.22 | 26.71 | 26.71 | 26.71 | 121,456 | -0.60(-2.19%) |
Dec 30, 2009 | 27.29 | 27.35 | 26.91 | 27.31 | 154,901 | -0.16(-0.58%) |
Dec 29, 2009 | 27.37 | 27.65 | 27.18 | 27.47 | 92,746 | +0.09(+0.33%) |
Dec 28, 2009 | 27.26 | 27.44 | 26.86 | 27.38 | 97,519 | +0.30(+1.10%) |
Dec 24, 2009 | 27.91 | 27.95 | 26.99 | 27.08 | 72,557 | -0.66(-2.37%) |
Dec 23, 2009 | 27.78 | 28.13 | 27.49 | 27.74 | 156,970 | +0.07(+0.25%) |
Dec 22, 2009 | 27.26 | 27.96 | 27.20 | 27.67 | 184,284 | +0.38(+1.39%) |
Dec 21, 2009 | 27.43 | 27.56 | 27.07 | 27.29 | 150,132 | +0.34(+1.26%) |
Dec 18, 2009 | 26.67 | 27.36 | 26.62 | 26.95 | 562,023 | +0.42(+1.58%) |
Dec 17, 2009 | 26.74 | 26.83 | 25.86 | 26.53 | 215,425 | -0.49(-1.81%) |
Dec 16, 2009 | 27.26 | 27.42 | 26.77 | 27.02 | 145,583 | +0.00(+0.00%) |
Dec 15, 2009 | 27.27 | 27.42 | 26.93 | 27.02 | 175,015 | -0.41(-1.49%) |
Dec 14, 2009 | 27.12 | 27.53 | 26.88 | 27.43 | 193,389 | +0.05(+0.18%) |
Dec 11, 2009 | 27.88 | 28.03 | 27.29 | 27.38 | 252,199 | -0.29(-1.05%) |
Dec 10, 2009 | 27.78 | 27.93 | 27.39 | 27.67 | 282,697 | +0.04(+0.14%) |
Dec 09, 2009 | 27.08 | 27.80 | 26.68 | 27.63 | 264,396 | +0.70(+2.59%) |
Dec 08, 2009 | 26.60 | 27.08 | 26.07 | 26.93 | 230,285 | +0.10(+0.37%) |
Dec 07, 2009 | 27.08 | 27.08 | 26.57 | 26.83 | 90,541 | -0.28(-1.03%) |
Dec 04, 2009 | 26.84 | 27.55 | 26.12 | 27.11 | 239,051 | +0.75(+2.84%) |
Dec 03, 2009 | 26.85 | 26.98 | 26.31 | 26.36 | 194,647 | -0.49(-1.82%) |
Dec 02, 2009 | 26.65 | 27.49 | 26.52 | 26.85 | 159,589 | +0.16(+0.60%) |
Dec 01, 2009 | 26.71 | 26.92 | 26.22 | 26.69 | 195,456 | +0.32(+1.21%) |
Nov 30, 2009 | 25.72 | 26.46 | 25.42 | 26.37 | 223,057 | +0.61(+2.36%) |
Nov 27, 2009 | 25.98 | 26.28 | 25.74 | 25.76 | 134,069 | -1.00(-3.73%) |
Nov 25, 2009 | 27.07 | 27.17 | 26.65 | 26.76 | 100,566 | -0.20(-0.74%) |
Nov 24, 2009 | 26.94 | 27.06 | 26.22 | 26.96 | 227,761 | -0.04(-0.15%) |
Nov 23, 2009 | 26.97 | 27.57 | 26.85 | 27.00 | 124,220 | +0.43(+1.61%) |
Nov 20, 2009 | 26.26 | 26.65 | 26.13 | 26.57 | 212,119 | +0.18(+0.68%) |
Nov 19, 2009 | 27.06 | 27.11 | 25.97 | 26.39 | 272,778 | -1.00(-3.64%) |
Nov 18, 2009 | 27.02 | 27.39 | 26.69 | 27.39 | 220,020 | +0.30(+1.10%) |
Nov 17, 2009 | 27.07 | 27.29 | 26.79 | 27.09 | 150,032 | +0.00(+0.00%) |
Nov 16, 2009 | 26.82 | 27.30 | 26.41 | 27.09 | 291,318 | +0.51(+1.91%) |
Nov 13, 2009 | 26.31 | 26.93 | 26.05 | 26.58 | 201,418 | +0.35(+1.33%) |
Nov 12, 2009 | 26.72 | 26.87 | 26.01 | 26.23 | 219,974 | -0.47(-1.75%) |
Nov 11, 2009 | 26.53 | 26.84 | 26.28 | 26.70 | 228,001 | +0.44(+1.67%) |
Nov 10, 2009 | 26.67 | 26.86 | 26.13 | 26.26 | 318,251 | -0.61(-2.26%) |
Nov 09, 2009 | 26.68 | 26.98 | 26.38 | 26.87 | 280,235 | +0.32(+1.20%) |
Nov 06, 2009 | 26.04 | 26.74 | 25.73 | 26.55 | 377,951 | +0.23(+0.87%) |
Nov 05, 2009 | 25.75 | 26.54 | 25.23 | 26.32 | 506,522 | +0.73(+2.84%) |
Nov 04, 2009 | 25.92 | 26.75 | 25.54 | 25.59 | 845,799 | +0.19(+0.75%) |
Nov 03, 2009 | 24.35 | 25.42 | 24.35 | 25.41 | 424,500 | +0.87(+3.53%) |
Nov 02, 2009 | 25.10 | 25.20 | 24.03 | 24.54 | 626,738 | -0.25(-1.01%) |
Oct 30, 2009 | 25.52 | 25.54 | 24.50 | 24.79 | 389,648 | -1.03(-3.98%) |
Oct 29, 2009 | 24.80 | 25.82 | 24.49 | 25.81 | 673,688 | +1.39(+5.67%) |
Oct 28, 2009 | 25.24 | 25.45 | 24.35 | 24.43 | 293,343 | -0.95(-3.73%) |
Oct 27, 2009 | 25.72 | 25.94 | 25.28 | 25.38 | 337,047 | -0.33(-1.28%) |
Oct 26, 2009 | 25.46 | 26.28 | 25.46 | 25.70 | 502,061 | +0.13(+0.51%) |
Oct 23, 2009 | 25.91 | 26.89 | 25.36 | 25.57 | 535,783 | -0.97(-3.64%) |
Oct 22, 2009 | 26.42 | 27.28 | 25.93 | 26.54 | 559,327 | +0.59(+2.27%) |
Oct 21, 2009 | 26.09 | 26.29 | 25.76 | 25.95 | 539,880 | -0.14(-0.54%) |
Oct 20, 2009 | 26.01 | 26.49 | 25.89 | 26.09 | 991,295 | +0.14(+0.54%) |
Oct 19, 2009 | 26.05 | 26.20 | 25.54 | 25.95 | 394,035 | +0.06(+0.23%) |
Oct 16, 2009 | 26.46 | 26.86 | 25.64 | 25.89 | 1,220,461 | +0.25(+0.97%) |
Oct 15, 2009 | 25.76 | 26.03 | 25.41 | 25.64 | 352,541 | -0.25(-0.96%) |
Oct 14, 2009 | 24.99 | 25.93 | 24.99 | 25.89 | 570,370 | +1.18(+4.76%) |
Oct 13, 2009 | 24.74 | 25.26 | 24.47 | 24.72 | 708,985 | -0.06(-0.24%) |
Oct 12, 2009 | 24.77 | 24.87 | 24.48 | 24.78 | 206,503 | +0.32(+1.30%) |
Oct 09, 2009 | 24.26 | 24.64 | 23.92 | 24.46 | 437,359 | +0.24(+0.99%) |
Oct 08, 2009 | 23.95 | 24.42 | 23.68 | 24.22 | 564,497 | +0.53(+2.23%) |
Oct 07, 2009 | 23.77 | 24.07 | 23.37 | 23.69 | 259,650 | -0.28(-1.16%) |
Oct 06, 2009 | 23.76 | 24.19 | 23.71 | 23.97 | 552,894 | +0.49(+2.08%) |
Oct 05, 2009 | 23.75 | 23.84 | 23.14 | 23.48 | 807,210 | +1.07(+4.76%) |
Oct 02, 2009 | 22.44 | 22.83 | 22.12 | 22.41 | 714,702 | -0.23(-1.01%) |