Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.87 | 26.36 | 26.36 | 26.36 | 501,384 | -0.59(-2.19%) |
Dec 30, 2009 | 27.12 | 27.21 | 26.65 | 26.95 | 287,968 | -0.25(-0.90%) |
Dec 29, 2009 | 27.48 | 27.48 | 27.10 | 27.19 | 242,477 | -0.32(-1.17%) |
Dec 28, 2009 | 27.69 | 27.93 | 27.27 | 27.52 | 530,831 | +0.06(+0.20%) |
Dec 24, 2009 | 27.60 | 27.60 | 27.21 | 27.46 | 172,859 | +0.02(+0.08%) |
Dec 23, 2009 | 26.91 | 27.77 | 26.91 | 27.44 | 972,905 | +0.59(+2.18%) |
Dec 22, 2009 | 26.00 | 26.92 | 26.00 | 26.85 | 825,018 | +0.86(+3.32%) |
Dec 21, 2009 | 24.16 | 26.07 | 24.03 | 25.99 | 992,239 | +1.79(+7.41%) |
Dec 18, 2009 | 23.73 | 24.25 | 23.48 | 24.20 | 1,538,086 | +0.86(+3.67%) |
Dec 17, 2009 | 23.47 | 23.69 | 22.83 | 23.34 | 1,371,610 | -1.58(-6.33%) |
Dec 16, 2009 | 24.76 | 24.99 | 24.67 | 24.92 | 641,711 | +0.37(+1.53%) |
Dec 15, 2009 | 24.08 | 24.96 | 23.55 | 24.54 | 445,301 | +0.23(+0.96%) |
Dec 14, 2009 | 24.11 | 24.34 | 23.69 | 24.31 | 335,806 | +0.48(+2.01%) |
Dec 11, 2009 | 23.78 | 23.97 | 23.40 | 23.83 | 305,714 | +0.20(+0.84%) |
Dec 10, 2009 | 23.75 | 23.96 | 23.50 | 23.63 | 303,537 | +0.13(+0.55%) |
Dec 09, 2009 | 23.57 | 23.69 | 23.05 | 23.50 | 369,032 | -0.17(-0.73%) |
Dec 08, 2009 | 23.81 | 24.03 | 23.43 | 23.68 | 336,052 | -0.45(-1.86%) |
Dec 07, 2009 | 24.04 | 24.28 | 23.91 | 24.13 | 439,980 | +0.00(+0.00%) |
Dec 04, 2009 | 24.03 | 24.64 | 23.54 | 24.13 | 312,371 | +0.64(+2.71%) |
Dec 03, 2009 | 23.84 | 24.06 | 23.45 | 23.49 | 460,997 | -0.26(-1.09%) |
Dec 02, 2009 | 23.61 | 25.16 | 23.59 | 23.75 | 322,645 | +0.18(+0.75%) |
Dec 01, 2009 | 23.36 | 23.92 | 23.35 | 23.57 | 546,446 | +0.47(+2.05%) |
Nov 30, 2009 | 23.22 | 23.38 | 22.55 | 23.10 | 546,555 | -0.18(-0.78%) |
Nov 27, 2009 | 23.24 | 23.69 | 23.11 | 23.28 | 176,689 | -0.56(-2.37%) |
Nov 25, 2009 | 23.92 | 24.08 | 23.66 | 23.84 | 145,238 | +0.00(+0.02%) |
Nov 24, 2009 | 24.08 | 24.13 | 23.63 | 23.84 | 283,323 | -0.31(-1.30%) |
Nov 23, 2009 | 24.11 | 24.74 | 24.03 | 24.15 | 346,136 | +0.53(+2.22%) |
Nov 20, 2009 | 23.88 | 24.04 | 23.57 | 23.63 | 316,800 | -0.46(-1.91%) |
Nov 19, 2009 | 24.54 | 24.57 | 23.94 | 24.09 | 337,703 | -0.70(-2.83%) |
Nov 18, 2009 | 25.12 | 25.12 | 24.52 | 24.79 | 235,483 | -0.28(-1.10%) |
Nov 17, 2009 | 24.98 | 25.12 | 24.90 | 25.06 | 256,523 | -0.12(-0.50%) |
Nov 16, 2009 | 24.49 | 25.45 | 24.49 | 25.19 | 331,823 | +0.93(+3.85%) |
Nov 13, 2009 | 23.91 | 24.43 | 23.52 | 24.25 | 224,288 | +0.31(+1.31%) |
Nov 12, 2009 | 24.25 | 24.59 | 23.85 | 23.94 | 311,761 | -0.30(-1.24%) |
Nov 11, 2009 | 24.64 | 24.72 | 23.98 | 24.24 | 368,849 | -0.07(-0.28%) |
Nov 10, 2009 | 24.22 | 24.66 | 24.03 | 24.31 | 416,587 | -0.10(-0.42%) |
Nov 09, 2009 | 23.90 | 24.47 | 23.52 | 24.41 | 340,249 | +0.77(+3.24%) |
Nov 06, 2009 | 23.49 | 24.06 | 23.08 | 23.65 | 223,115 | -0.17(-0.72%) |
Nov 05, 2009 | 22.82 | 23.86 | 22.67 | 23.82 | 393,781 | +1.31(+5.84%) |
Nov 04, 2009 | 23.16 | 23.16 | 22.48 | 22.51 | 395,357 | -0.46(-2.01%) |
Nov 03, 2009 | 22.24 | 23.04 | 22.00 | 22.97 | 566,051 | +0.53(+2.34%) |
Nov 02, 2009 | 22.79 | 22.96 | 22.09 | 22.44 | 664,023 | -0.29(-1.29%) |
Oct 30, 2009 | 23.36 | 23.60 | 22.41 | 22.73 | 554,753 | -0.87(-3.70%) |
Oct 29, 2009 | 23.25 | 23.72 | 22.74 | 23.61 | 545,833 | +0.62(+2.70%) |
Oct 28, 2009 | 23.78 | 23.83 | 22.91 | 22.99 | 449,212 | -0.80(-3.35%) |
Oct 27, 2009 | 24.18 | 24.58 | 23.61 | 23.78 | 515,388 | -0.52(-2.13%) |
Oct 26, 2009 | 24.69 | 25.29 | 23.99 | 24.30 | 261,058 | -0.28(-1.14%) |
Oct 23, 2009 | 24.69 | 25.47 | 24.44 | 24.58 | 344,803 | -0.65(-2.58%) |
Oct 22, 2009 | 25.14 | 25.43 | 24.78 | 25.23 | 424,219 | +0.01(+0.03%) |
Oct 21, 2009 | 24.63 | 25.75 | 24.63 | 25.22 | 770,290 | +0.53(+2.15%) |
Oct 20, 2009 | 24.33 | 24.91 | 24.27 | 24.69 | 361,091 | +0.00(+0.02%) |
Oct 19, 2009 | 24.34 | 24.91 | 24.17 | 24.69 | 364,958 | +0.47(+1.92%) |
Oct 16, 2009 | 24.44 | 24.49 | 23.71 | 24.22 | 288,038 | -0.38(-1.56%) |
Oct 15, 2009 | 24.43 | 24.75 | 24.28 | 24.61 | 228,292 | +0.03(+0.12%) |
Oct 14, 2009 | 24.09 | 24.69 | 23.88 | 24.58 | 306,861 | +0.75(+3.15%) |
Oct 13, 2009 | 24.06 | 24.10 | 23.57 | 23.83 | 260,984 | -0.35(-1.44%) |
Oct 12, 2009 | 24.71 | 24.83 | 24.08 | 24.18 | 307,457 | -0.21(-0.87%) |
Oct 09, 2009 | 23.67 | 24.46 | 23.62 | 24.39 | 273,741 | +0.63(+2.65%) |
Oct 08, 2009 | 23.48 | 23.76 | 23.26 | 23.76 | 840,716 | +0.31(+1.34%) |
Oct 07, 2009 | 23.53 | 23.69 | 23.25 | 23.44 | 277,660 | -0.16(-0.68%) |
Oct 06, 2009 | 23.50 | 23.72 | 23.28 | 23.60 | 403,651 | +0.30(+1.28%) |
Oct 05, 2009 | 23.20 | 23.44 | 23.01 | 23.31 | 728,518 | +0.28(+1.22%) |
Oct 02, 2009 | 23.01 | 24.20 | 22.96 | 23.03 | 246,137 | -0.17(-0.72%) |