Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.62 | 26.16 | 26.16 | 26.16 | 601,542 | -0.44(-1.66%) |
Dec 30, 2009 | 26.59 | 26.79 | 26.51 | 26.60 | 375,471 | -0.08(-0.29%) |
Dec 29, 2009 | 26.61 | 26.68 | 26.56 | 26.67 | 372,420 | +0.14(+0.51%) |
Dec 28, 2009 | 26.59 | 26.72 | 26.47 | 26.54 | 374,064 | -0.04(-0.16%) |
Dec 24, 2009 | 26.50 | 26.62 | 26.44 | 26.58 | 187,439 | +0.11(+0.42%) |
Dec 23, 2009 | 26.54 | 26.74 | 26.40 | 26.47 | 591,446 | -0.08(-0.32%) |
Dec 22, 2009 | 26.19 | 26.56 | 26.07 | 26.56 | 902,862 | +0.43(+1.65%) |
Dec 21, 2009 | 25.97 | 26.23 | 25.96 | 26.12 | 837,843 | +0.34(+1.31%) |
Dec 18, 2009 | 25.63 | 25.83 | 25.60 | 25.79 | 1,186,633 | +0.25(+0.96%) |
Dec 17, 2009 | 25.73 | 25.74 | 25.52 | 25.54 | 653,677 | -0.37(-1.44%) |
Dec 16, 2009 | 25.79 | 25.97 | 25.71 | 25.91 | 703,338 | +0.17(+0.66%) |
Dec 15, 2009 | 25.86 | 25.90 | 25.71 | 25.74 | 601,284 | -0.16(-0.62%) |
Dec 14, 2009 | 25.84 | 25.99 | 25.78 | 25.90 | 585,076 | +0.28(+1.09%) |
Dec 11, 2009 | 25.55 | 25.69 | 25.53 | 25.62 | 787,519 | +0.14(+0.53%) |
Dec 10, 2009 | 25.44 | 25.62 | 25.36 | 25.49 | 991,550 | +0.13(+0.50%) |
Dec 09, 2009 | 25.36 | 25.57 | 25.18 | 25.36 | 952,916 | +0.03(+0.13%) |
Dec 08, 2009 | 25.48 | 25.54 | 25.24 | 25.33 | 621,167 | -0.23(-0.89%) |
Dec 07, 2009 | 25.40 | 25.83 | 25.38 | 25.56 | 1,602,114 | +0.17(+0.67%) |
Dec 04, 2009 | 25.19 | 25.50 | 25.05 | 25.39 | 1,447,899 | +0.41(+1.63%) |
Dec 03, 2009 | 24.92 | 25.18 | 24.72 | 24.98 | 1,434,515 | +0.04(+0.17%) |
Dec 02, 2009 | 24.77 | 25.01 | 24.71 | 24.94 | 903,036 | +0.19(+0.79%) |
Dec 01, 2009 | 24.45 | 24.79 | 24.40 | 24.74 | 1,152,691 | +0.48(+1.99%) |
Nov 30, 2009 | 24.38 | 24.38 | 24.10 | 24.26 | 1,216,533 | -0.14(-0.59%) |
Nov 27, 2009 | 24.43 | 24.64 | 24.31 | 24.41 | 474,747 | -0.62(-2.47%) |
Nov 25, 2009 | 25.01 | 25.07 | 24.85 | 25.02 | 664,163 | +0.11(+0.44%) |
Nov 24, 2009 | 24.84 | 25.02 | 24.72 | 24.91 | 1,048,279 | +0.11(+0.44%) |
Nov 23, 2009 | 24.89 | 24.98 | 24.70 | 24.80 | 747,136 | +0.43(+1.77%) |
Nov 20, 2009 | 24.41 | 24.56 | 24.23 | 24.37 | 842,919 | -0.03(-0.14%) |
Nov 19, 2009 | 24.52 | 24.57 | 24.18 | 24.41 | 1,181,610 | -0.23(-0.93%) |
Nov 18, 2009 | 24.78 | 24.80 | 24.57 | 24.63 | 510,391 | -0.16(-0.65%) |
Nov 17, 2009 | 24.89 | 24.89 | 24.65 | 24.80 | 474,675 | -0.08(-0.31%) |
Nov 16, 2009 | 24.74 | 24.90 | 24.63 | 24.87 | 824,066 | +0.22(+0.89%) |
Nov 13, 2009 | 24.53 | 24.69 | 24.42 | 24.65 | 961,674 | +0.09(+0.38%) |
Nov 12, 2009 | 24.69 | 24.83 | 24.48 | 24.56 | 1,448,611 | -0.10(-0.41%) |
Nov 11, 2009 | 24.77 | 24.77 | 24.56 | 24.66 | 1,122,646 | +0.01(+0.03%) |
Nov 10, 2009 | 24.56 | 24.74 | 24.56 | 24.65 | 1,441,058 | -0.03(-0.14%) |
Nov 09, 2009 | 24.21 | 24.68 | 24.09 | 24.68 | 984,256 | +0.55(+2.28%) |
Nov 06, 2009 | 24.06 | 24.20 | 23.85 | 24.13 | 1,283,451 | -0.03(-0.11%) |
Nov 05, 2009 | 23.48 | 24.16 | 23.39 | 24.16 | 1,367,079 | +0.75(+3.18%) |
Nov 04, 2009 | 23.44 | 23.91 | 23.35 | 23.41 | 1,333,610 | +0.08(+0.36%) |
Nov 03, 2009 | 23.38 | 23.42 | 23.18 | 23.33 | 1,587,418 | -0.08(-0.33%) |
Nov 02, 2009 | 23.21 | 23.58 | 23.04 | 23.41 | 2,023,695 | +0.22(+0.95%) |
Oct 30, 2009 | 23.64 | 23.66 | 23.13 | 23.19 | 2,016,613 | -0.51(-2.14%) |
Oct 29, 2009 | 23.54 | 23.71 | 23.29 | 23.69 | 1,421,029 | +0.27(+1.16%) |
Oct 28, 2009 | 23.86 | 24.02 | 23.41 | 23.42 | 2,192,792 | -0.43(-1.81%) |
Oct 27, 2009 | 24.25 | 24.25 | 23.72 | 23.86 | 1,618,602 | -0.33(-1.37%) |
Oct 26, 2009 | 24.47 | 24.60 | 24.13 | 24.19 | 1,874,797 | -0.29(-1.18%) |
Oct 23, 2009 | 24.41 | 24.56 | 24.29 | 24.47 | 2,174,547 | +0.23(+0.94%) |
Oct 22, 2009 | 24.11 | 24.41 | 23.73 | 24.24 | 2,318,998 | +0.15(+0.63%) |
Oct 21, 2009 | 24.16 | 24.39 | 24.06 | 24.09 | 1,936,096 | -0.14(-0.59%) |
Oct 20, 2009 | 24.10 | 24.24 | 24.08 | 24.24 | 1,898,955 | -0.26(-1.07%) |
Oct 19, 2009 | 24.53 | 24.63 | 24.38 | 24.50 | 1,411,703 | +0.08(+0.35%) |
Oct 16, 2009 | 24.36 | 24.61 | 24.13 | 24.41 | 1,814,965 | -0.19(-0.79%) |
Oct 15, 2009 | 23.92 | 24.68 | 23.92 | 24.61 | 1,723,126 | +0.57(+2.36%) |
Oct 14, 2009 | 23.96 | 24.04 | 23.76 | 24.04 | 2,039,435 | +0.30(+1.25%) |
Oct 13, 2009 | 23.88 | 23.99 | 23.69 | 23.74 | 1,181,974 | -0.22(-0.92%) |
Oct 12, 2009 | 23.97 | 24.06 | 23.76 | 23.97 | 1,076,632 | +0.03(+0.14%) |
Oct 09, 2009 | 23.83 | 24.06 | 23.83 | 23.93 | 1,115,017 | +0.04(+0.18%) |
Oct 08, 2009 | 23.77 | 24.11 | 23.77 | 23.89 | 1,437,299 | +0.18(+0.75%) |
Oct 07, 2009 | 23.86 | 23.92 | 23.68 | 23.71 | 1,027,191 | -0.25(-1.06%) |
Oct 06, 2009 | 23.82 | 24.06 | 23.69 | 23.97 | 1,399,372 | +0.25(+1.07%) |
Oct 05, 2009 | 23.56 | 23.79 | 23.46 | 23.71 | 1,571,551 | +0.16(+0.68%) |
Oct 02, 2009 | 23.82 | 23.97 | 23.49 | 23.55 | 1,933,152 | -0.43(-1.80%) |