Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.32 | 26.09 | 26.09 | 26.09 | 320,800 | -0.27(-1.02%) |
Dec 30, 2009 | 26.09 | 26.44 | 26.00 | 26.36 | 324,191 | +0.15(+0.57%) |
Dec 29, 2009 | 26.77 | 26.85 | 26.18 | 26.21 | 962,193 | -0.43(-1.61%) |
Dec 28, 2009 | 26.37 | 26.67 | 26.26 | 26.64 | 530,146 | +0.41(+1.56%) |
Dec 24, 2009 | 26.29 | 26.48 | 25.89 | 26.23 | 285,353 | +0.11(+0.42%) |
Dec 23, 2009 | 25.01 | 26.21 | 25.01 | 26.12 | 1,747,128 | +1.20(+4.82%) |
Dec 22, 2009 | 24.19 | 25.07 | 23.96 | 24.92 | 2,345,034 | +0.76(+3.15%) |
Dec 21, 2009 | 24.30 | 24.48 | 24.00 | 24.16 | 1,111,242 | -0.10(-0.41%) |
Dec 18, 2009 | 24.42 | 24.50 | 24.11 | 24.26 | 1,116,781 | +0.00(+0.00%) |
Dec 17, 2009 | 24.49 | 24.70 | 24.19 | 24.26 | 549,788 | -0.28(-1.14%) |
Dec 16, 2009 | 25.32 | 25.32 | 24.32 | 24.54 | 823,215 | -0.21(-0.85%) |
Dec 15, 2009 | 24.36 | 24.81 | 24.27 | 24.75 | 666,018 | +0.21(+0.86%) |
Dec 14, 2009 | 24.70 | 24.75 | 24.31 | 24.54 | 681,697 | +0.23(+0.95%) |
Dec 11, 2009 | 24.59 | 25.09 | 24.12 | 24.31 | 714,611 | -0.14(-0.57%) |
Dec 10, 2009 | 24.34 | 24.80 | 24.19 | 24.45 | 941,460 | +0.12(+0.49%) |
Dec 09, 2009 | 24.49 | 24.49 | 24.06 | 24.33 | 947,819 | -0.06(-0.25%) |
Dec 08, 2009 | 24.02 | 24.48 | 23.72 | 24.39 | 1,493,128 | +0.26(+1.08%) |
Dec 07, 2009 | 24.06 | 24.20 | 23.71 | 24.13 | 1,079,396 | +0.09(+0.37%) |
Dec 04, 2009 | 24.27 | 24.51 | 23.76 | 24.04 | 1,016,425 | -0.14(-0.58%) |
Dec 03, 2009 | 24.76 | 24.84 | 24.13 | 24.18 | 992,093 | -0.33(-1.35%) |
Dec 02, 2009 | 24.05 | 24.76 | 23.95 | 24.51 | 1,609,274 | +0.46(+1.91%) |
Dec 01, 2009 | 23.14 | 24.14 | 23.13 | 24.05 | 1,914,471 | +0.93(+4.02%) |
Nov 30, 2009 | 23.76 | 24.14 | 22.98 | 23.12 | 2,954,871 | -0.83(-3.47%) |
Nov 27, 2009 | 23.67 | 24.07 | 23.54 | 23.95 | 405,010 | -0.16(-0.66%) |
Nov 25, 2009 | 23.57 | 24.12 | 23.57 | 24.11 | 884,848 | +0.43(+1.82%) |
Nov 24, 2009 | 23.65 | 23.90 | 23.41 | 23.68 | 1,313,996 | -0.13(-0.55%) |
Nov 23, 2009 | 24.27 | 24.27 | 23.62 | 23.81 | 1,625,580 | +0.21(+0.89%) |
Nov 20, 2009 | 23.47 | 23.72 | 23.20 | 23.60 | 1,211,965 | +0.14(+0.60%) |
Nov 19, 2009 | 23.00 | 23.57 | 22.87 | 23.46 | 1,989,286 | +0.50(+2.18%) |
Nov 18, 2009 | 23.12 | 23.12 | 22.58 | 22.96 | 1,302,242 | -0.25(-1.08%) |
Nov 17, 2009 | 23.53 | 23.53 | 22.87 | 23.21 | 1,295,231 | -0.13(-0.56%) |
Nov 16, 2009 | 23.51 | 23.65 | 22.87 | 23.34 | 1,343,154 | +0.04(+0.17%) |
Nov 13, 2009 | 23.89 | 24.41 | 23.18 | 23.30 | 1,354,288 | -0.72(-3.00%) |
Nov 12, 2009 | 23.67 | 24.23 | 23.57 | 24.02 | 1,425,650 | +0.22(+0.92%) |
Nov 11, 2009 | 24.77 | 24.77 | 23.49 | 23.80 | 2,936,310 | -0.05(-0.21%) |
Nov 10, 2009 | 23.00 | 23.91 | 23.00 | 23.85 | 3,553,591 | +1.00(+4.38%) |
Nov 09, 2009 | 24.33 | 24.33 | 22.38 | 22.85 | 6,749,444 | -1.53(-6.28%) |
Nov 06, 2009 | 24.24 | 24.40 | 23.86 | 24.38 | 1,694,234 | -0.02(-0.08%) |
Nov 05, 2009 | 24.79 | 25.04 | 23.91 | 24.40 | 2,312,361 | -0.39(-1.57%) |
Nov 04, 2009 | 24.90 | 26.38 | 24.64 | 24.79 | 3,851,930 | -0.85(-3.32%) |
Nov 03, 2009 | 24.50 | 25.92 | 24.46 | 25.64 | 2,437,107 | +0.87(+3.51%) |
Nov 02, 2009 | 24.36 | 25.45 | 24.36 | 24.77 | 1,467,878 | +0.49(+2.02%) |
Oct 30, 2009 | 24.50 | 24.61 | 24.22 | 24.28 | 1,185,209 | -0.38(-1.54%) |
Oct 29, 2009 | 24.36 | 24.91 | 24.33 | 24.66 | 892,105 | +0.65(+2.71%) |
Oct 28, 2009 | 24.63 | 24.65 | 23.75 | 24.01 | 2,113,331 | -0.69(-2.79%) |
Oct 27, 2009 | 24.98 | 25.14 | 24.66 | 24.70 | 1,993,671 | -0.36(-1.44%) |
Oct 26, 2009 | 25.96 | 26.34 | 24.82 | 25.06 | 1,500,996 | -1.03(-3.95%) |
Oct 23, 2009 | 25.91 | 26.25 | 25.68 | 26.09 | 951,217 | +0.15(+0.58%) |
Oct 22, 2009 | 26.31 | 26.31 | 25.71 | 25.94 | 1,176,771 | -0.24(-0.92%) |
Oct 21, 2009 | 26.47 | 26.54 | 26.11 | 26.18 | 1,195,275 | -0.34(-1.28%) |
Oct 20, 2009 | 26.75 | 27.38 | 26.45 | 26.52 | 1,057,559 | -0.84(-3.07%) |
Oct 19, 2009 | 27.02 | 27.52 | 26.80 | 27.36 | 1,432,312 | +0.34(+1.26%) |
Oct 16, 2009 | 26.64 | 27.12 | 26.16 | 27.02 | 1,476,774 | +0.15(+0.56%) |
Oct 15, 2009 | 26.38 | 26.89 | 26.02 | 26.87 | 1,276,289 | +0.25(+0.94%) |
Oct 14, 2009 | 25.67 | 26.80 | 25.36 | 26.62 | 1,867,188 | +1.07(+4.19%) |
Oct 13, 2009 | 26.23 | 26.39 | 25.37 | 25.55 | 1,736,747 | -0.87(-3.29%) |
Oct 12, 2009 | 26.62 | 26.93 | 26.31 | 26.42 | 514,159 | -0.30(-1.12%) |
Oct 09, 2009 | 27.14 | 27.14 | 26.50 | 26.72 | 1,018,594 | -0.37(-1.37%) |
Oct 08, 2009 | 26.94 | 27.38 | 26.88 | 27.09 | 1,228,193 | +0.44(+1.65%) |
Oct 07, 2009 | 26.69 | 27.00 | 26.49 | 26.65 | 584,860 | -0.20(-0.74%) |
Oct 06, 2009 | 26.72 | 27.12 | 26.52 | 26.85 | 712,251 | +0.41(+1.55%) |
Oct 05, 2009 | 26.39 | 26.74 | 26.07 | 26.44 | 1,186,016 | +0.38(+1.46%) |
Oct 02, 2009 | 26.26 | 27.11 | 26.05 | 26.06 | 1,167,821 | -0.65(-2.43%) |