Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.93 | 26.42 | 26.42 | 26.42 | 500,133 | -0.59(-2.19%) |
Dec 30, 2009 | 27.19 | 27.28 | 26.71 | 27.01 | 287,250 | -0.25(-0.90%) |
Dec 29, 2009 | 27.55 | 27.55 | 27.17 | 27.26 | 241,872 | -0.32(-1.17%) |
Dec 28, 2009 | 27.76 | 28.00 | 27.34 | 27.58 | 529,507 | +0.06(+0.20%) |
Dec 24, 2009 | 27.67 | 27.67 | 27.28 | 27.53 | 172,428 | +0.02(+0.08%) |
Dec 23, 2009 | 26.98 | 27.84 | 26.98 | 27.51 | 970,479 | +0.59(+2.18%) |
Dec 22, 2009 | 26.06 | 26.99 | 26.06 | 26.92 | 822,960 | +0.86(+3.32%) |
Dec 21, 2009 | 24.22 | 26.13 | 24.09 | 26.06 | 989,764 | +1.80(+7.41%) |
Dec 18, 2009 | 23.79 | 24.31 | 23.54 | 24.26 | 1,534,250 | +0.86(+3.67%) |
Dec 17, 2009 | 23.53 | 23.75 | 22.89 | 23.40 | 1,368,190 | -1.58(-6.33%) |
Dec 16, 2009 | 24.82 | 25.05 | 24.73 | 24.98 | 640,111 | +0.38(+1.53%) |
Dec 15, 2009 | 24.14 | 25.02 | 23.61 | 24.60 | 444,190 | +0.23(+0.96%) |
Dec 14, 2009 | 24.17 | 24.40 | 23.75 | 24.37 | 334,969 | +0.48(+2.01%) |
Dec 11, 2009 | 23.84 | 24.03 | 23.46 | 23.89 | 304,951 | +0.20(+0.84%) |
Dec 10, 2009 | 23.81 | 24.02 | 23.55 | 23.69 | 302,780 | +0.13(+0.55%) |
Dec 09, 2009 | 23.63 | 23.75 | 23.11 | 23.56 | 368,112 | -0.17(-0.73%) |
Dec 08, 2009 | 23.87 | 24.09 | 23.49 | 23.74 | 335,214 | -0.45(-1.86%) |
Dec 07, 2009 | 24.10 | 24.34 | 23.97 | 24.19 | 438,883 | +0.00(+0.00%) |
Dec 04, 2009 | 24.09 | 24.70 | 23.60 | 24.19 | 311,592 | +0.64(+2.71%) |
Dec 03, 2009 | 23.90 | 24.12 | 23.51 | 23.55 | 459,847 | -0.26(-1.09%) |
Dec 02, 2009 | 23.67 | 25.23 | 23.65 | 23.81 | 321,840 | +0.18(+0.75%) |
Dec 01, 2009 | 23.42 | 23.98 | 23.40 | 23.63 | 545,083 | +0.48(+2.05%) |
Nov 30, 2009 | 23.27 | 23.44 | 22.60 | 23.15 | 545,192 | -0.18(-0.78%) |
Nov 27, 2009 | 23.30 | 23.75 | 23.17 | 23.33 | 176,248 | -0.57(-2.37%) |
Nov 25, 2009 | 23.98 | 24.14 | 23.72 | 23.90 | 144,876 | +0.00(+0.02%) |
Nov 24, 2009 | 24.14 | 24.19 | 23.68 | 23.90 | 282,617 | -0.32(-1.30%) |
Nov 23, 2009 | 24.17 | 24.80 | 24.09 | 24.21 | 345,272 | +0.53(+2.22%) |
Nov 20, 2009 | 23.93 | 24.10 | 23.63 | 23.68 | 316,010 | -0.46(-1.91%) |
Nov 19, 2009 | 24.60 | 24.63 | 24.00 | 24.15 | 336,860 | -0.70(-2.83%) |
Nov 18, 2009 | 25.18 | 25.18 | 24.58 | 24.85 | 234,896 | -0.28(-1.10%) |
Nov 17, 2009 | 25.04 | 25.19 | 24.96 | 25.13 | 255,883 | -0.13(-0.50%) |
Nov 16, 2009 | 24.55 | 25.52 | 24.55 | 25.25 | 330,995 | +0.94(+3.85%) |
Nov 13, 2009 | 23.97 | 24.49 | 23.58 | 24.32 | 223,728 | +0.32(+1.31%) |
Nov 12, 2009 | 24.31 | 24.65 | 23.91 | 24.00 | 310,983 | -0.30(-1.24%) |
Nov 11, 2009 | 24.70 | 24.78 | 24.04 | 24.30 | 367,929 | -0.07(-0.28%) |
Nov 10, 2009 | 24.28 | 24.73 | 24.09 | 24.37 | 415,548 | -0.10(-0.42%) |
Nov 09, 2009 | 23.96 | 24.54 | 23.58 | 24.47 | 339,400 | +0.77(+3.24%) |
Nov 06, 2009 | 23.55 | 24.12 | 23.14 | 23.71 | 222,559 | -0.17(-0.72%) |
Nov 05, 2009 | 22.88 | 23.92 | 22.73 | 23.88 | 392,799 | +1.32(+5.84%) |
Nov 04, 2009 | 23.21 | 23.21 | 22.53 | 22.56 | 394,371 | -0.46(-2.01%) |
Nov 03, 2009 | 22.29 | 23.10 | 22.06 | 23.02 | 564,639 | +0.53(+2.34%) |
Nov 02, 2009 | 22.85 | 23.02 | 22.14 | 22.50 | 662,366 | -0.29(-1.29%) |
Oct 30, 2009 | 23.42 | 23.65 | 22.47 | 22.79 | 553,370 | -0.88(-3.70%) |
Oct 29, 2009 | 23.31 | 23.78 | 22.80 | 23.67 | 544,472 | +0.62(+2.70%) |
Oct 28, 2009 | 23.84 | 23.89 | 22.97 | 23.05 | 448,092 | -0.80(-3.35%) |
Oct 27, 2009 | 24.24 | 24.64 | 23.67 | 23.84 | 514,102 | -0.52(-2.13%) |
Oct 26, 2009 | 24.75 | 25.36 | 24.05 | 24.36 | 260,407 | -0.28(-1.14%) |
Oct 23, 2009 | 24.75 | 25.54 | 24.51 | 24.64 | 343,943 | -0.65(-2.58%) |
Oct 22, 2009 | 25.20 | 25.49 | 24.84 | 25.30 | 423,161 | +0.01(+0.03%) |
Oct 21, 2009 | 24.69 | 25.81 | 24.69 | 25.29 | 768,369 | +0.53(+2.15%) |
Oct 20, 2009 | 24.39 | 24.97 | 24.33 | 24.76 | 360,191 | +0.00(+0.02%) |
Oct 19, 2009 | 24.40 | 24.97 | 24.23 | 24.75 | 364,048 | +0.47(+1.92%) |
Oct 16, 2009 | 24.51 | 24.55 | 23.77 | 24.28 | 287,319 | -0.38(-1.56%) |
Oct 15, 2009 | 24.49 | 24.81 | 24.34 | 24.67 | 227,722 | +0.03(+0.12%) |
Oct 14, 2009 | 24.15 | 24.75 | 23.94 | 24.64 | 306,095 | +0.75(+3.15%) |
Oct 13, 2009 | 24.12 | 24.16 | 23.62 | 23.89 | 260,333 | -0.35(-1.44%) |
Oct 12, 2009 | 24.77 | 24.89 | 24.14 | 24.24 | 306,690 | -0.21(-0.87%) |
Oct 09, 2009 | 23.73 | 24.52 | 23.68 | 24.45 | 273,059 | +0.63(+2.65%) |
Oct 08, 2009 | 23.54 | 23.82 | 23.32 | 23.82 | 838,620 | +0.32(+1.34%) |
Oct 07, 2009 | 23.59 | 23.75 | 23.31 | 23.50 | 276,967 | -0.16(-0.68%) |
Oct 06, 2009 | 23.56 | 23.78 | 23.34 | 23.66 | 402,644 | +0.30(+1.28%) |
Oct 05, 2009 | 23.26 | 23.50 | 23.07 | 23.36 | 726,701 | +0.28(+1.22%) |
Oct 02, 2009 | 23.07 | 24.26 | 23.02 | 23.08 | 245,524 | -0.17(-0.72%) |