Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.21 | 25.66 | 25.66 | 25.66 | 847,551 | -0.50(-1.92%) |
Dec 30, 2009 | 26.00 | 26.16 | 25.89 | 26.16 | 635,271 | +0.08(+0.30%) |
Dec 29, 2009 | 26.25 | 26.31 | 26.08 | 26.08 | 798,186 | -0.14(-0.52%) |
Dec 28, 2009 | 26.09 | 26.22 | 26.03 | 26.22 | 626,105 | +0.06(+0.25%) |
Dec 24, 2009 | 26.07 | 26.17 | 25.95 | 26.15 | 265,883 | +0.09(+0.33%) |
Dec 23, 2009 | 25.99 | 26.13 | 25.84 | 26.07 | 663,985 | +0.12(+0.47%) |
Dec 22, 2009 | 25.48 | 25.94 | 25.45 | 25.94 | 1,531,110 | +0.46(+1.80%) |
Dec 21, 2009 | 25.27 | 25.59 | 25.27 | 25.49 | 1,039,666 | +0.19(+0.74%) |
Dec 18, 2009 | 25.58 | 25.76 | 25.13 | 25.30 | 2,370,991 | -0.27(-1.07%) |
Dec 17, 2009 | 25.86 | 25.86 | 25.46 | 25.57 | 1,325,360 | -0.40(-1.52%) |
Dec 16, 2009 | 25.92 | 26.09 | 25.83 | 25.97 | 1,343,400 | +0.10(+0.39%) |
Dec 15, 2009 | 25.99 | 26.02 | 25.81 | 25.87 | 1,296,690 | -0.04(-0.14%) |
Dec 14, 2009 | 26.06 | 26.06 | 25.87 | 25.90 | 1,415,158 | +0.08(+0.31%) |
Dec 11, 2009 | 25.62 | 26.17 | 25.62 | 25.82 | 1,849,713 | +0.32(+1.24%) |
Dec 10, 2009 | 25.46 | 25.74 | 25.42 | 25.51 | 1,442,421 | +0.18(+0.71%) |
Dec 09, 2009 | 25.56 | 25.56 | 25.23 | 25.33 | 1,332,171 | -0.18(-0.70%) |
Dec 08, 2009 | 25.67 | 25.71 | 25.30 | 25.51 | 1,217,286 | -0.24(-0.95%) |
Dec 07, 2009 | 25.77 | 25.86 | 25.65 | 25.75 | 1,616,744 | -0.05(-0.19%) |
Dec 04, 2009 | 25.77 | 26.03 | 25.66 | 25.80 | 2,155,253 | +0.06(+0.25%) |
Dec 03, 2009 | 25.77 | 25.95 | 25.59 | 25.74 | 1,502,343 | -0.11(-0.42%) |
Dec 02, 2009 | 25.84 | 25.99 | 25.68 | 25.84 | 1,841,637 | +0.12(+0.47%) |
Dec 01, 2009 | 25.49 | 25.80 | 25.49 | 25.72 | 2,038,162 | +0.37(+1.45%) |
Nov 30, 2009 | 25.54 | 25.54 | 25.31 | 25.36 | 3,188,784 | -0.17(-0.65%) |
Nov 27, 2009 | 25.52 | 25.68 | 25.25 | 25.52 | 1,021,293 | -0.24(-0.95%) |
Nov 25, 2009 | 26.35 | 26.35 | 25.73 | 25.77 | 2,574,981 | -0.52(-1.96%) |
Nov 24, 2009 | 25.94 | 26.37 | 25.93 | 26.28 | 2,077,771 | +0.19(+0.74%) |
Nov 23, 2009 | 26.76 | 26.76 | 25.99 | 26.09 | 3,180,705 | -0.57(-2.12%) |
Nov 20, 2009 | 26.68 | 26.94 | 26.54 | 26.65 | 2,247,527 | +0.03(+0.11%) |
Nov 19, 2009 | 26.97 | 26.97 | 26.51 | 26.63 | 2,586,773 | -0.35(-1.30%) |
Nov 18, 2009 | 27.42 | 27.42 | 26.89 | 26.98 | 3,355,083 | -0.56(-2.03%) |
Nov 17, 2009 | 27.72 | 27.72 | 27.23 | 27.54 | 3,458,419 | -0.22(-0.78%) |
Nov 16, 2009 | 27.46 | 27.82 | 27.36 | 27.75 | 2,479,732 | +0.35(+1.28%) |
Nov 13, 2009 | 27.09 | 27.43 | 27.01 | 27.40 | 2,251,703 | +0.32(+1.16%) |
Nov 12, 2009 | 27.27 | 27.34 | 27.04 | 27.08 | 1,753,366 | -0.23(-0.84%) |
Nov 11, 2009 | 27.39 | 27.41 | 27.14 | 27.31 | 1,513,165 | +0.02(+0.08%) |
Nov 10, 2009 | 27.11 | 27.41 | 27.11 | 27.29 | 1,547,647 | +0.16(+0.58%) |
Nov 09, 2009 | 27.07 | 27.16 | 26.83 | 27.13 | 2,069,866 | +0.16(+0.61%) |
Nov 06, 2009 | 26.67 | 27.06 | 26.65 | 26.97 | 2,187,802 | +0.24(+0.91%) |
Nov 05, 2009 | 26.80 | 27.05 | 26.49 | 26.73 | 4,560,183 | +0.00(+0.00%) |
Nov 04, 2009 | 26.83 | 27.08 | 26.69 | 26.73 | 2,089,785 | -0.06(-0.24%) |
Nov 03, 2009 | 27.23 | 27.23 | 26.54 | 26.79 | 3,014,996 | -0.39(-1.42%) |
Nov 02, 2009 | 27.13 | 27.44 | 27.03 | 27.18 | 1,449,516 | +0.09(+0.32%) |
Oct 30, 2009 | 27.58 | 27.63 | 27.07 | 27.09 | 2,350,215 | -0.47(-1.72%) |
Oct 29, 2009 | 27.39 | 27.57 | 27.13 | 27.56 | 1,542,162 | +0.28(+1.02%) |
Oct 28, 2009 | 27.36 | 27.69 | 27.28 | 27.28 | 2,116,631 | -0.14(-0.52%) |
Oct 27, 2009 | 27.36 | 27.65 | 27.14 | 27.43 | 2,614,335 | +0.20(+0.74%) |
Oct 26, 2009 | 27.39 | 27.56 | 26.94 | 27.23 | 2,641,997 | -0.06(-0.21%) |
Oct 23, 2009 | 27.16 | 27.34 | 26.99 | 27.28 | 3,961,214 | -0.91(-3.23%) |
Oct 22, 2009 | 29.34 | 29.34 | 26.82 | 28.20 | 8,585,117 | -0.96(-3.30%) |
Oct 21, 2009 | 29.29 | 29.84 | 29.11 | 29.16 | 3,600,876 | -0.15(-0.51%) |
Oct 20, 2009 | 29.03 | 29.36 | 28.93 | 29.31 | 2,994,365 | +0.91(+3.21%) |
Oct 19, 2009 | 28.43 | 28.58 | 28.31 | 28.40 | 2,300,062 | -0.01(-0.05%) |
Oct 16, 2009 | 28.37 | 28.59 | 28.15 | 28.41 | 1,798,272 | -0.08(-0.28%) |
Oct 15, 2009 | 28.26 | 28.52 | 28.25 | 28.49 | 1,403,979 | +0.12(+0.43%) |
Oct 14, 2009 | 28.45 | 28.45 | 28.24 | 28.37 | 1,136,538 | +0.12(+0.43%) |
Oct 13, 2009 | 28.36 | 28.46 | 28.15 | 28.25 | 1,386,793 | -0.23(-0.81%) |
Oct 12, 2009 | 28.67 | 28.70 | 28.33 | 28.47 | 1,179,004 | -0.13(-0.45%) |
Oct 09, 2009 | 28.37 | 28.63 | 28.14 | 28.60 | 1,317,292 | +0.16(+0.58%) |
Oct 08, 2009 | 28.32 | 28.47 | 28.03 | 28.44 | 2,149,721 | +0.21(+0.74%) |
Oct 07, 2009 | 28.36 | 28.36 | 28.00 | 28.23 | 1,272,253 | -0.07(-0.25%) |
Oct 06, 2009 | 28.17 | 28.45 | 28.03 | 28.30 | 1,345,625 | +0.12(+0.43%) |
Oct 05, 2009 | 28.42 | 28.42 | 27.83 | 28.18 | 1,971,202 | -0.16(-0.58%) |
Oct 02, 2009 | 28.28 | 28.51 | 28.16 | 28.35 | 2,661,760 | -0.22(-0.75%) |