Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.96 | 25.81 | 25.81 | 25.81 | 1,304,943 | -0.03(-0.10%) |
Dec 30, 2009 | 25.84 | 26.04 | 25.66 | 25.84 | 989,145 | -0.21(-0.80%) |
Dec 29, 2009 | 26.39 | 26.46 | 26.02 | 26.05 | 672,070 | -0.22(-0.86%) |
Dec 28, 2009 | 26.27 | 26.60 | 26.16 | 26.27 | 1,498,052 | +0.25(+0.95%) |
Dec 24, 2009 | 26.18 | 26.32 | 25.96 | 26.02 | 240,015 | -0.13(-0.51%) |
Dec 23, 2009 | 26.18 | 26.37 | 25.90 | 26.16 | 830,908 | +0.10(+0.39%) |
Dec 22, 2009 | 25.87 | 26.06 | 25.66 | 26.06 | 608,598 | +0.35(+1.37%) |
Dec 21, 2009 | 25.38 | 25.84 | 25.38 | 25.70 | 648,993 | +0.47(+1.85%) |
Dec 18, 2009 | 25.39 | 25.42 | 24.98 | 25.23 | 1,219,403 | +0.14(+0.56%) |
Dec 17, 2009 | 25.07 | 25.20 | 24.84 | 25.09 | 575,333 | -0.23(-0.91%) |
Dec 16, 2009 | 24.97 | 25.32 | 24.79 | 25.32 | 603,490 | +0.49(+1.95%) |
Dec 15, 2009 | 24.38 | 25.02 | 24.37 | 24.84 | 707,566 | +0.27(+1.10%) |
Dec 14, 2009 | 24.54 | 24.72 | 24.51 | 24.57 | 850,498 | +0.59(+2.45%) |
Dec 11, 2009 | 23.95 | 24.29 | 23.78 | 23.98 | 1,024,856 | +0.15(+0.65%) |
Dec 10, 2009 | 23.80 | 24.11 | 23.67 | 23.83 | 1,205,451 | +0.26(+1.12%) |
Dec 09, 2009 | 23.30 | 23.66 | 23.09 | 23.56 | 1,531,807 | +0.18(+0.77%) |
Dec 08, 2009 | 23.39 | 23.87 | 23.22 | 23.38 | 1,593,574 | -0.30(-1.25%) |
Dec 07, 2009 | 23.42 | 23.77 | 23.27 | 23.68 | 1,163,514 | +0.13(+0.56%) |
Dec 04, 2009 | 23.96 | 24.39 | 23.18 | 23.55 | 1,139,150 | -0.12(-0.50%) |
Dec 03, 2009 | 24.36 | 24.36 | 23.64 | 23.66 | 1,490,650 | -0.67(-2.75%) |
Dec 02, 2009 | 24.44 | 24.71 | 24.22 | 24.34 | 1,134,774 | -0.15(-0.59%) |
Dec 01, 2009 | 24.37 | 24.77 | 24.37 | 24.48 | 1,344,864 | +0.38(+1.59%) |
Nov 30, 2009 | 23.81 | 24.22 | 23.70 | 24.10 | 1,526,396 | +0.19(+0.77%) |
Nov 27, 2009 | 23.75 | 24.14 | 23.62 | 23.91 | 469,158 | -0.67(-2.73%) |
Nov 25, 2009 | 24.33 | 24.69 | 24.01 | 24.58 | 1,126,241 | +0.32(+1.33%) |
Nov 24, 2009 | 24.36 | 24.42 | 23.87 | 24.26 | 1,236,440 | -0.14(-0.56%) |
Nov 23, 2009 | 24.40 | 24.87 | 24.35 | 24.40 | 1,036,092 | +0.38(+1.60%) |
Nov 20, 2009 | 24.44 | 24.55 | 23.95 | 24.01 | 810,266 | -0.70(-2.84%) |
Nov 19, 2009 | 25.31 | 25.31 | 24.32 | 24.71 | 1,522,934 | -0.74(-2.89%) |
Nov 18, 2009 | 26.00 | 26.01 | 25.31 | 25.45 | 1,568,194 | -0.46(-1.77%) |
Nov 17, 2009 | 25.76 | 25.96 | 25.43 | 25.91 | 1,432,896 | +0.16(+0.63%) |
Nov 16, 2009 | 25.09 | 25.97 | 25.09 | 25.75 | 1,211,282 | +0.82(+3.31%) |
Nov 13, 2009 | 24.64 | 25.13 | 24.37 | 24.92 | 707,600 | +0.36(+1.45%) |
Nov 12, 2009 | 24.75 | 25.05 | 24.30 | 24.56 | 1,190,073 | -0.33(-1.33%) |
Nov 11, 2009 | 25.06 | 25.37 | 24.76 | 24.90 | 814,886 | -0.06(-0.23%) |
Nov 10, 2009 | 24.93 | 25.36 | 24.62 | 24.95 | 1,051,506 | -0.20(-0.79%) |
Nov 09, 2009 | 24.71 | 25.32 | 24.71 | 25.15 | 1,228,374 | +0.77(+3.15%) |
Nov 06, 2009 | 23.65 | 24.62 | 23.60 | 24.38 | 2,468,680 | +0.52(+2.16%) |
Nov 05, 2009 | 23.67 | 23.87 | 23.41 | 23.87 | 1,971,856 | +0.44(+1.86%) |
Nov 04, 2009 | 23.81 | 24.10 | 23.37 | 23.43 | 1,292,551 | -0.01(-0.06%) |
Nov 03, 2009 | 22.32 | 23.62 | 22.14 | 23.44 | 2,010,313 | +0.87(+3.87%) |
Nov 02, 2009 | 22.74 | 23.04 | 22.12 | 22.57 | 2,785,201 | +0.03(+0.14%) |
Oct 30, 2009 | 22.90 | 23.32 | 22.42 | 22.54 | 2,184,018 | -0.97(-4.11%) |
Oct 29, 2009 | 23.35 | 23.73 | 22.66 | 23.51 | 3,420,928 | -0.27(-1.13%) |
Oct 28, 2009 | 24.57 | 24.63 | 23.69 | 23.77 | 1,620,940 | -0.97(-3.92%) |
Oct 27, 2009 | 25.32 | 25.48 | 24.68 | 24.75 | 1,204,971 | -0.40(-1.58%) |
Oct 26, 2009 | 25.55 | 26.31 | 25.01 | 25.14 | 1,330,962 | -0.34(-1.32%) |
Oct 23, 2009 | 25.46 | 25.50 | 25.21 | 25.48 | 1,288,271 | -0.63(-2.42%) |
Oct 22, 2009 | 25.93 | 26.23 | 25.69 | 26.11 | 1,210,908 | +0.18(+0.70%) |
Oct 21, 2009 | 25.27 | 26.86 | 25.27 | 25.93 | 2,108,442 | +0.51(+2.01%) |
Oct 20, 2009 | 24.91 | 25.46 | 24.90 | 25.42 | 1,465,807 | -0.26(-1.00%) |
Oct 19, 2009 | 25.62 | 25.89 | 25.25 | 25.67 | 965,671 | +0.17(+0.66%) |
Oct 16, 2009 | 25.71 | 25.82 | 25.27 | 25.50 | 2,288,176 | -0.38(-1.48%) |
Oct 15, 2009 | 26.09 | 26.18 | 25.78 | 25.89 | 2,930,491 | -0.35(-1.33%) |
Oct 14, 2009 | 26.36 | 26.39 | 25.92 | 26.24 | 1,018,352 | +0.32(+1.22%) |
Oct 13, 2009 | 26.21 | 26.41 | 25.74 | 25.92 | 1,070,479 | -0.31(-1.19%) |
Oct 12, 2009 | 26.59 | 26.64 | 25.97 | 26.23 | 1,596,968 | +0.26(+1.02%) |
Oct 09, 2009 | 25.87 | 26.08 | 25.64 | 25.97 | 743,711 | +0.09(+0.34%) |
Oct 08, 2009 | 25.61 | 25.98 | 25.45 | 25.88 | 1,776,455 | +0.41(+1.59%) |
Oct 07, 2009 | 25.45 | 25.64 | 25.21 | 25.47 | 1,229,550 | +0.01(+0.03%) |
Oct 06, 2009 | 25.02 | 25.95 | 25.02 | 25.46 | 1,038,459 | +0.78(+3.14%) |
Oct 05, 2009 | 23.68 | 24.79 | 23.57 | 24.69 | 1,159,604 | +1.05(+4.46%) |
Oct 02, 2009 | 23.84 | 23.84 | 23.43 | 23.63 | 1,668,121 | -0.44(-1.81%) |