Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.23 | 26.91 | 26.91 | 26.91 | 329,693 | -0.24(-0.90%) |
Dec 30, 2009 | 27.33 | 27.45 | 26.91 | 27.15 | 581,952 | -0.39(-1.42%) |
Dec 29, 2009 | 27.92 | 27.92 | 27.46 | 27.54 | 467,321 | -0.25(-0.92%) |
Dec 28, 2009 | 27.46 | 27.80 | 27.11 | 27.80 | 787,442 | +0.38(+1.39%) |
Dec 24, 2009 | 27.40 | 27.46 | 27.14 | 27.42 | 250,392 | +0.06(+0.21%) |
Dec 23, 2009 | 27.02 | 27.40 | 26.91 | 27.36 | 584,822 | +0.34(+1.27%) |
Dec 22, 2009 | 26.91 | 27.03 | 26.67 | 27.02 | 721,728 | +0.22(+0.80%) |
Dec 21, 2009 | 26.67 | 26.91 | 26.61 | 26.80 | 543,998 | +0.19(+0.70%) |
Dec 18, 2009 | 26.40 | 26.61 | 26.07 | 26.61 | 1,401,300 | +0.37(+1.42%) |
Dec 17, 2009 | 26.18 | 26.56 | 25.99 | 26.24 | 1,001,497 | +0.03(+0.11%) |
Dec 16, 2009 | 26.29 | 26.66 | 25.85 | 26.21 | 908,218 | -0.20(-0.74%) |
Dec 15, 2009 | 25.71 | 26.62 | 25.44 | 26.41 | 2,088,133 | +0.75(+2.94%) |
Dec 14, 2009 | 24.92 | 25.72 | 24.88 | 25.66 | 1,633,836 | +1.04(+4.21%) |
Dec 11, 2009 | 24.78 | 24.90 | 24.57 | 24.62 | 597,441 | +0.03(+0.12%) |
Dec 10, 2009 | 24.38 | 24.64 | 24.21 | 24.59 | 882,242 | +0.38(+1.58%) |
Dec 09, 2009 | 23.88 | 24.28 | 23.79 | 24.21 | 1,168,849 | +0.42(+1.77%) |
Dec 08, 2009 | 23.84 | 23.90 | 23.54 | 23.79 | 1,202,479 | -0.31(-1.30%) |
Dec 07, 2009 | 24.12 | 24.25 | 23.81 | 24.10 | 1,021,084 | +0.04(+0.16%) |
Dec 04, 2009 | 24.37 | 24.43 | 23.51 | 24.06 | 1,304,051 | +0.05(+0.20%) |
Dec 03, 2009 | 23.92 | 24.33 | 23.88 | 24.01 | 1,793,162 | +0.09(+0.37%) |
Dec 02, 2009 | 24.46 | 24.96 | 23.80 | 23.92 | 4,661,976 | -0.53(-2.16%) |
Dec 01, 2009 | 24.88 | 25.01 | 24.44 | 24.45 | 1,623,949 | -0.40(-1.61%) |
Nov 30, 2009 | 24.84 | 25.07 | 24.56 | 24.85 | 1,153,303 | -0.09(-0.35%) |
Nov 27, 2009 | 25.26 | 25.45 | 24.82 | 24.94 | 586,500 | -0.96(-3.70%) |
Nov 25, 2009 | 26.37 | 26.37 | 25.74 | 25.90 | 703,049 | -0.76(-2.86%) |
Nov 24, 2009 | 26.82 | 26.99 | 26.19 | 26.66 | 902,827 | -0.19(-0.69%) |
Nov 23, 2009 | 26.51 | 26.96 | 26.51 | 26.85 | 637,798 | +0.35(+1.33%) |
Nov 20, 2009 | 26.36 | 26.57 | 26.17 | 26.50 | 822,576 | -0.10(-0.37%) |
Nov 19, 2009 | 27.26 | 27.26 | 26.27 | 26.60 | 1,221,873 | -0.85(-3.10%) |
Nov 18, 2009 | 27.36 | 27.50 | 26.56 | 27.45 | 1,088,834 | +0.01(+0.04%) |
Nov 17, 2009 | 27.64 | 27.71 | 27.16 | 27.44 | 678,661 | -0.39(-1.41%) |
Nov 16, 2009 | 27.52 | 27.99 | 27.15 | 27.83 | 1,176,655 | +0.42(+1.53%) |
Nov 13, 2009 | 26.57 | 27.44 | 26.55 | 27.41 | 1,951,869 | +1.26(+4.83%) |
Nov 12, 2009 | 26.05 | 27.21 | 25.73 | 26.15 | 2,421,536 | +1.22(+4.91%) |
Nov 11, 2009 | 24.95 | 25.24 | 24.79 | 24.92 | 941,993 | +0.20(+0.79%) |
Nov 10, 2009 | 24.86 | 25.13 | 24.58 | 24.73 | 1,235,247 | -0.16(-0.63%) |
Nov 09, 2009 | 24.95 | 25.29 | 24.77 | 24.88 | 1,067,431 | +0.16(+0.63%) |
Nov 06, 2009 | 25.07 | 25.20 | 24.57 | 24.73 | 1,045,569 | -0.62(-2.43%) |
Nov 05, 2009 | 25.33 | 25.40 | 24.85 | 25.34 | 859,195 | +0.50(+2.01%) |
Nov 04, 2009 | 24.67 | 25.35 | 24.67 | 24.84 | 649,162 | +0.27(+1.11%) |
Nov 03, 2009 | 24.74 | 24.87 | 24.18 | 24.57 | 1,220,745 | -0.25(-1.02%) |
Nov 02, 2009 | 24.68 | 25.16 | 24.46 | 24.82 | 1,155,847 | +0.13(+0.52%) |
Oct 30, 2009 | 25.70 | 25.81 | 24.70 | 24.70 | 924,557 | -1.03(-3.99%) |
Oct 29, 2009 | 25.63 | 25.92 | 25.18 | 25.72 | 727,095 | +0.48(+1.90%) |
Oct 28, 2009 | 25.86 | 25.92 | 25.24 | 25.24 | 926,330 | -0.68(-2.60%) |
Oct 27, 2009 | 26.33 | 26.48 | 25.67 | 25.92 | 1,007,733 | -0.35(-1.34%) |
Oct 26, 2009 | 25.68 | 26.53 | 25.59 | 26.27 | 2,306,645 | +1.24(+4.96%) |
Oct 23, 2009 | 25.12 | 25.16 | 24.89 | 25.03 | 705,762 | -0.11(-0.43%) |
Oct 22, 2009 | 25.17 | 25.27 | 24.91 | 25.14 | 745,662 | +0.04(+0.16%) |
Oct 21, 2009 | 25.20 | 25.55 | 25.06 | 25.10 | 713,984 | -0.20(-0.77%) |
Oct 20, 2009 | 25.44 | 25.50 | 25.20 | 25.29 | 904,367 | -0.32(-1.26%) |
Oct 19, 2009 | 25.42 | 25.65 | 25.15 | 25.62 | 816,813 | +0.29(+1.16%) |
Oct 16, 2009 | 25.43 | 25.51 | 24.96 | 25.32 | 914,099 | -0.18(-0.69%) |
Oct 15, 2009 | 25.01 | 25.54 | 24.89 | 25.50 | 1,268,569 | +0.38(+1.52%) |
Oct 14, 2009 | 25.24 | 25.31 | 24.69 | 25.12 | 2,008,345 | +0.02(+0.08%) |
Oct 13, 2009 | 25.45 | 25.49 | 25.02 | 25.10 | 708,136 | -0.34(-1.35%) |
Oct 12, 2009 | 25.83 | 25.93 | 25.35 | 25.44 | 494,568 | -0.23(-0.88%) |
Oct 09, 2009 | 25.55 | 25.78 | 25.43 | 25.67 | 808,269 | -0.15(-0.57%) |
Oct 08, 2009 | 25.58 | 26.10 | 25.53 | 25.81 | 1,310,357 | +0.35(+1.38%) |
Oct 07, 2009 | 25.40 | 25.82 | 25.20 | 25.46 | 1,717,604 | -0.01(-0.04%) |
Oct 06, 2009 | 26.10 | 26.22 | 25.41 | 25.47 | 1,660,196 | -0.35(-1.36%) |
Oct 05, 2009 | 25.78 | 26.02 | 25.44 | 25.82 | 1,080,802 | +0.06(+0.23%) |
Oct 02, 2009 | 25.95 | 26.30 | 25.69 | 25.76 | 801,380 | -0.31(-1.20%) |