Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.99 | 26.58 | 26.58 | 26.58 | 941,694 | -0.32(-1.19%) |
Dec 30, 2009 | 27.13 | 27.24 | 26.88 | 26.90 | 940,773 | -0.42(-1.55%) |
Dec 29, 2009 | 27.11 | 27.38 | 26.97 | 27.32 | 1,186,841 | +0.26(+0.97%) |
Dec 28, 2009 | 27.12 | 27.28 | 26.91 | 27.06 | 1,652,485 | -0.05(-0.19%) |
Dec 24, 2009 | 27.11 | 27.20 | 27.06 | 27.11 | 440,872 | +0.01(+0.05%) |
Dec 23, 2009 | 27.07 | 27.19 | 26.97 | 27.10 | 1,103,519 | +0.04(+0.16%) |
Dec 22, 2009 | 26.99 | 27.10 | 26.83 | 27.05 | 1,040,432 | +0.12(+0.43%) |
Dec 21, 2009 | 26.48 | 27.07 | 26.48 | 26.93 | 1,429,583 | +0.50(+1.87%) |
Dec 18, 2009 | 26.60 | 26.86 | 26.33 | 26.44 | 3,051,783 | -0.09(-0.33%) |
Dec 17, 2009 | 27.02 | 27.02 | 26.34 | 26.53 | 1,775,497 | -0.82(-2.98%) |
Dec 16, 2009 | 27.50 | 27.56 | 27.08 | 27.34 | 1,616,612 | -0.06(-0.21%) |
Dec 15, 2009 | 27.89 | 27.89 | 27.31 | 27.40 | 933,583 | -0.55(-1.95%) |
Dec 14, 2009 | 27.79 | 27.95 | 27.73 | 27.95 | 799,062 | +0.35(+1.27%) |
Dec 11, 2009 | 27.58 | 27.68 | 27.31 | 27.60 | 946,366 | +0.10(+0.37%) |
Dec 10, 2009 | 27.52 | 27.66 | 27.28 | 27.50 | 695,851 | +0.03(+0.11%) |
Dec 09, 2009 | 27.55 | 27.62 | 27.13 | 27.47 | 785,610 | -0.10(-0.37%) |
Dec 08, 2009 | 27.84 | 27.87 | 27.12 | 27.57 | 1,128,726 | -0.42(-1.48%) |
Dec 07, 2009 | 28.45 | 28.54 | 27.89 | 27.98 | 2,106,580 | -0.39(-1.36%) |
Dec 04, 2009 | 28.11 | 28.54 | 28.01 | 28.37 | 1,635,904 | +0.77(+2.80%) |
Dec 03, 2009 | 27.66 | 27.95 | 27.54 | 27.60 | 1,147,612 | +0.04(+0.16%) |
Dec 02, 2009 | 27.57 | 27.96 | 27.48 | 27.55 | 1,412,336 | -0.09(-0.34%) |
Dec 01, 2009 | 27.55 | 27.85 | 27.47 | 27.65 | 1,081,465 | +0.29(+1.06%) |
Nov 30, 2009 | 27.39 | 27.47 | 26.96 | 27.36 | 1,291,503 | -0.09(-0.34%) |
Nov 27, 2009 | 27.93 | 28.00 | 27.42 | 27.45 | 816,249 | -1.17(-4.07%) |
Nov 25, 2009 | 28.17 | 28.66 | 28.09 | 28.62 | 943,662 | +0.63(+2.26%) |
Nov 24, 2009 | 28.30 | 28.30 | 27.73 | 27.98 | 843,723 | -0.20(-0.72%) |
Nov 23, 2009 | 27.92 | 28.49 | 27.92 | 28.19 | 888,208 | +0.49(+1.76%) |
Nov 20, 2009 | 27.91 | 27.95 | 27.50 | 27.70 | 1,328,859 | -0.27(-0.96%) |
Nov 19, 2009 | 28.64 | 28.64 | 27.91 | 27.97 | 991,198 | -0.79(-2.74%) |
Nov 18, 2009 | 29.07 | 29.21 | 28.64 | 28.76 | 538,788 | -0.39(-1.35%) |
Nov 17, 2009 | 28.91 | 29.19 | 28.83 | 29.15 | 478,754 | +0.07(+0.25%) |
Nov 16, 2009 | 28.70 | 29.24 | 28.70 | 29.08 | 614,005 | +0.52(+1.81%) |
Nov 13, 2009 | 28.28 | 28.71 | 28.02 | 28.56 | 794,040 | +0.38(+1.34%) |
Nov 12, 2009 | 28.63 | 28.97 | 28.13 | 28.18 | 1,289,723 | -0.43(-1.50%) |
Nov 11, 2009 | 28.42 | 28.82 | 28.30 | 28.61 | 1,241,377 | +0.36(+1.29%) |
Nov 10, 2009 | 28.42 | 28.83 | 28.18 | 28.25 | 1,850,126 | -0.31(-1.07%) |
Nov 09, 2009 | 27.73 | 28.58 | 27.73 | 28.55 | 1,379,401 | +1.06(+3.84%) |
Nov 06, 2009 | 27.27 | 27.58 | 27.00 | 27.50 | 1,374,670 | +0.15(+0.56%) |
Nov 05, 2009 | 26.80 | 27.36 | 26.60 | 27.34 | 1,459,128 | +0.81(+3.05%) |
Nov 04, 2009 | 26.85 | 27.02 | 26.48 | 26.53 | 1,561,383 | -0.15(-0.55%) |
Nov 03, 2009 | 26.29 | 26.72 | 25.99 | 26.68 | 1,618,733 | +0.31(+1.19%) |
Nov 02, 2009 | 26.10 | 26.59 | 25.93 | 26.37 | 2,404,893 | +0.40(+1.54%) |
Oct 30, 2009 | 26.49 | 26.57 | 25.83 | 25.97 | 2,776,651 | -0.62(-2.33%) |
Oct 29, 2009 | 26.21 | 26.75 | 26.13 | 26.59 | 2,385,069 | +0.65(+2.50%) |
Oct 28, 2009 | 26.72 | 26.99 | 25.81 | 25.94 | 2,975,419 | -1.00(-3.70%) |
Oct 27, 2009 | 27.07 | 28.46 | 26.79 | 26.93 | 5,016,711 | +0.10(+0.38%) |
Oct 26, 2009 | 27.52 | 27.95 | 26.82 | 26.83 | 3,269,647 | -0.69(-2.51%) |
Oct 23, 2009 | 27.87 | 27.93 | 27.42 | 27.52 | 2,436,373 | -0.39(-1.38%) |
Oct 22, 2009 | 27.80 | 28.00 | 27.31 | 27.91 | 2,072,081 | +0.17(+0.60%) |
Oct 21, 2009 | 28.11 | 28.49 | 27.69 | 27.74 | 1,423,774 | -0.37(-1.32%) |
Oct 20, 2009 | 27.83 | 28.18 | 27.80 | 28.11 | 1,611,643 | +0.28(+0.99%) |
Oct 19, 2009 | 27.72 | 28.09 | 27.53 | 27.84 | 1,856,323 | +0.31(+1.11%) |
Oct 16, 2009 | 27.47 | 27.69 | 27.15 | 27.53 | 1,222,930 | -0.23(-0.84%) |
Oct 15, 2009 | 27.33 | 27.79 | 27.28 | 27.77 | 1,667,111 | +0.26(+0.95%) |
Oct 14, 2009 | 27.00 | 27.58 | 26.87 | 27.50 | 2,260,741 | +0.69(+2.58%) |
Oct 13, 2009 | 26.51 | 26.83 | 26.29 | 26.81 | 1,522,710 | +0.30(+1.13%) |
Oct 12, 2009 | 26.77 | 26.79 | 26.45 | 26.51 | 1,509,640 | +0.08(+0.30%) |
Oct 09, 2009 | 26.10 | 26.48 | 26.06 | 26.43 | 1,249,965 | +0.39(+1.51%) |
Oct 08, 2009 | 25.69 | 26.11 | 25.68 | 26.04 | 1,799,953 | +0.42(+1.62%) |
Oct 07, 2009 | 25.55 | 25.73 | 25.29 | 25.62 | 1,950,505 | -0.12(-0.45%) |
Oct 06, 2009 | 25.43 | 25.89 | 25.41 | 25.74 | 1,888,874 | +0.39(+1.52%) |
Oct 05, 2009 | 24.79 | 25.36 | 24.70 | 25.35 | 1,609,112 | +0.63(+2.53%) |
Oct 02, 2009 | 23.94 | 24.83 | 23.94 | 24.73 | 2,837,633 | -0.57(-2.25%) |