Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.14 | 26.63 | 26.63 | 26.63 | 121,806 | -0.60(-2.19%) |
Dec 30, 2009 | 27.21 | 27.27 | 26.83 | 27.23 | 155,348 | -0.16(-0.58%) |
Dec 29, 2009 | 27.29 | 27.57 | 27.10 | 27.39 | 93,013 | +0.09(+0.33%) |
Dec 28, 2009 | 27.18 | 27.36 | 26.78 | 27.30 | 97,800 | +0.30(+1.10%) |
Dec 24, 2009 | 27.83 | 27.87 | 26.91 | 27.00 | 72,767 | -0.66(-2.37%) |
Dec 23, 2009 | 27.70 | 28.05 | 27.41 | 27.66 | 157,423 | +0.07(+0.25%) |
Dec 22, 2009 | 27.18 | 27.88 | 27.12 | 27.59 | 184,816 | +0.38(+1.39%) |
Dec 21, 2009 | 27.35 | 27.48 | 26.99 | 27.21 | 150,565 | +0.34(+1.26%) |
Dec 18, 2009 | 26.59 | 27.28 | 26.55 | 26.87 | 563,643 | +0.42(+1.58%) |
Dec 17, 2009 | 26.66 | 26.75 | 25.79 | 26.46 | 216,046 | -0.49(-1.81%) |
Dec 16, 2009 | 27.18 | 27.34 | 26.69 | 26.94 | 146,002 | +0.00(+0.00%) |
Dec 15, 2009 | 27.19 | 27.34 | 26.85 | 26.94 | 175,520 | -0.41(-1.49%) |
Dec 14, 2009 | 27.04 | 27.45 | 26.80 | 27.35 | 193,947 | +0.05(+0.18%) |
Dec 11, 2009 | 27.80 | 27.95 | 27.21 | 27.30 | 252,926 | -0.29(-1.04%) |
Dec 10, 2009 | 27.70 | 27.85 | 27.31 | 27.59 | 283,512 | +0.04(+0.14%) |
Dec 09, 2009 | 27.00 | 27.72 | 26.60 | 27.55 | 265,158 | +0.70(+2.59%) |
Dec 08, 2009 | 26.53 | 27.00 | 26.00 | 26.85 | 230,949 | +0.10(+0.37%) |
Dec 07, 2009 | 27.00 | 27.00 | 26.50 | 26.75 | 90,802 | -0.28(-1.03%) |
Dec 04, 2009 | 26.76 | 27.47 | 26.05 | 27.03 | 239,740 | +0.75(+2.84%) |
Dec 03, 2009 | 26.77 | 26.90 | 26.24 | 26.29 | 195,208 | -0.49(-1.82%) |
Dec 02, 2009 | 26.57 | 27.41 | 26.45 | 26.77 | 160,049 | +0.16(+0.60%) |
Dec 01, 2009 | 26.63 | 26.84 | 26.14 | 26.61 | 196,020 | +0.32(+1.21%) |
Nov 30, 2009 | 25.65 | 26.39 | 25.34 | 26.30 | 223,700 | +0.61(+2.36%) |
Nov 27, 2009 | 25.91 | 26.21 | 25.67 | 25.69 | 134,455 | -0.99(-3.73%) |
Nov 25, 2009 | 26.99 | 27.09 | 26.58 | 26.68 | 100,856 | -0.20(-0.74%) |
Nov 24, 2009 | 26.86 | 26.98 | 26.15 | 26.88 | 228,417 | -0.04(-0.15%) |
Nov 23, 2009 | 26.89 | 27.49 | 26.77 | 26.92 | 124,578 | +0.43(+1.61%) |
Nov 20, 2009 | 26.19 | 26.57 | 26.06 | 26.50 | 212,731 | +0.18(+0.68%) |
Nov 19, 2009 | 26.98 | 27.03 | 25.90 | 26.32 | 273,564 | -0.99(-3.64%) |
Nov 18, 2009 | 26.94 | 27.31 | 26.61 | 27.31 | 220,654 | +0.30(+1.10%) |
Nov 17, 2009 | 26.99 | 27.21 | 26.71 | 27.01 | 150,464 | +0.00(+0.00%) |
Nov 16, 2009 | 26.74 | 27.22 | 26.34 | 27.01 | 292,157 | +0.51(+1.91%) |
Nov 13, 2009 | 26.24 | 26.85 | 25.98 | 26.51 | 201,998 | +0.35(+1.33%) |
Nov 12, 2009 | 26.64 | 26.79 | 25.94 | 26.16 | 220,608 | -0.47(-1.76%) |
Nov 11, 2009 | 26.46 | 26.76 | 26.21 | 26.62 | 228,658 | +0.44(+1.67%) |
Nov 10, 2009 | 26.59 | 26.78 | 26.06 | 26.19 | 319,168 | -0.61(-2.26%) |
Nov 09, 2009 | 26.60 | 26.90 | 26.31 | 26.79 | 281,043 | +0.32(+1.20%) |
Nov 06, 2009 | 25.97 | 26.66 | 25.66 | 26.48 | 379,040 | +0.23(+0.87%) |
Nov 05, 2009 | 25.68 | 26.47 | 25.15 | 26.25 | 507,982 | +0.73(+2.84%) |
Nov 04, 2009 | 25.85 | 26.67 | 25.47 | 25.52 | 848,237 | +0.19(+0.75%) |
Nov 03, 2009 | 24.28 | 25.34 | 24.28 | 25.33 | 425,724 | +0.87(+3.54%) |
Nov 02, 2009 | 25.02 | 25.12 | 23.96 | 24.47 | 628,545 | -0.25(-1.01%) |
Oct 30, 2009 | 25.45 | 25.47 | 24.43 | 24.72 | 390,771 | -1.02(-3.98%) |
Oct 29, 2009 | 24.73 | 25.75 | 24.42 | 25.74 | 675,630 | +1.38(+5.67%) |
Oct 28, 2009 | 25.16 | 25.37 | 24.28 | 24.36 | 294,189 | -0.94(-3.73%) |
Oct 27, 2009 | 25.65 | 25.87 | 25.20 | 25.30 | 338,018 | -0.33(-1.28%) |
Oct 26, 2009 | 25.39 | 26.21 | 25.39 | 25.63 | 503,508 | +0.13(+0.51%) |
Oct 23, 2009 | 25.84 | 26.81 | 25.28 | 25.50 | 537,327 | -0.96(-3.64%) |
Oct 22, 2009 | 26.35 | 27.20 | 25.86 | 26.47 | 560,939 | +0.59(+2.27%) |
Oct 21, 2009 | 26.02 | 26.22 | 25.69 | 25.88 | 541,436 | -0.14(-0.54%) |
Oct 20, 2009 | 25.94 | 26.42 | 25.82 | 26.02 | 994,152 | +0.14(+0.54%) |
Oct 19, 2009 | 25.98 | 26.13 | 25.47 | 25.88 | 395,171 | +0.06(+0.23%) |
Oct 16, 2009 | 26.39 | 26.78 | 25.57 | 25.82 | 1,223,979 | +0.25(+0.97%) |
Oct 15, 2009 | 25.69 | 25.96 | 25.33 | 25.57 | 353,557 | -0.25(-0.96%) |
Oct 14, 2009 | 24.91 | 25.86 | 24.91 | 25.82 | 572,014 | +1.17(+4.76%) |
Oct 13, 2009 | 24.67 | 25.18 | 24.40 | 24.65 | 711,029 | -0.06(-0.24%) |
Oct 12, 2009 | 24.70 | 24.80 | 24.41 | 24.71 | 207,098 | +0.32(+1.30%) |
Oct 09, 2009 | 24.19 | 24.57 | 23.85 | 24.39 | 438,620 | +0.24(+0.99%) |
Oct 08, 2009 | 23.88 | 24.35 | 23.61 | 24.15 | 566,124 | +0.53(+2.23%) |
Oct 07, 2009 | 23.70 | 24.00 | 23.30 | 23.62 | 260,398 | -0.28(-1.16%) |
Oct 06, 2009 | 23.69 | 24.12 | 23.64 | 23.90 | 554,488 | +0.49(+2.08%) |
Oct 05, 2009 | 23.68 | 23.77 | 23.08 | 23.41 | 809,536 | +1.06(+4.76%) |
Oct 02, 2009 | 22.38 | 22.77 | 22.06 | 22.35 | 716,762 | -0.23(-1.01%) |