Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.99 | 25.80 | 25.80 | 25.80 | 983,082 | -0.06(-0.25%) |
Dec 30, 2009 | 25.60 | 26.02 | 25.45 | 25.87 | 1,152,376 | +0.11(+0.43%) |
Dec 29, 2009 | 25.97 | 26.14 | 25.72 | 25.76 | 1,019,295 | -0.18(-0.71%) |
Dec 28, 2009 | 26.22 | 26.31 | 25.84 | 25.94 | 849,932 | -0.21(-0.79%) |
Dec 24, 2009 | 26.08 | 26.31 | 26.03 | 26.15 | 444,099 | +0.09(+0.34%) |
Dec 23, 2009 | 26.17 | 26.27 | 25.81 | 26.06 | 1,223,068 | -0.10(-0.37%) |
Dec 22, 2009 | 25.42 | 26.17 | 25.40 | 26.16 | 1,340,674 | +0.78(+3.08%) |
Dec 21, 2009 | 24.95 | 25.37 | 24.75 | 25.37 | 902,314 | +0.61(+2.48%) |
Dec 18, 2009 | 24.62 | 24.76 | 24.12 | 24.76 | 1,683,087 | +0.53(+2.21%) |
Dec 17, 2009 | 24.25 | 24.50 | 23.97 | 24.22 | 1,060,123 | -0.22(-0.88%) |
Dec 16, 2009 | 23.91 | 24.68 | 23.90 | 24.44 | 1,029,272 | +0.46(+1.93%) |
Dec 15, 2009 | 23.78 | 24.27 | 23.71 | 23.98 | 1,218,855 | +0.04(+0.17%) |
Dec 14, 2009 | 23.89 | 23.98 | 23.75 | 23.94 | 1,424,678 | +0.14(+0.60%) |
Dec 11, 2009 | 24.26 | 24.41 | 23.71 | 23.79 | 1,747,974 | -0.30(-1.23%) |
Dec 10, 2009 | 24.57 | 24.91 | 24.02 | 24.09 | 1,175,402 | -0.36(-1.47%) |
Dec 09, 2009 | 24.86 | 24.93 | 24.02 | 24.45 | 1,668,605 | -0.25(-1.00%) |
Dec 08, 2009 | 24.69 | 25.30 | 24.24 | 24.70 | 3,149,501 | -0.34(-1.34%) |
Dec 07, 2009 | 25.57 | 25.82 | 24.89 | 25.03 | 2,350,667 | -0.65(-2.52%) |
Dec 04, 2009 | 25.93 | 26.41 | 25.53 | 25.68 | 2,142,478 | -0.09(-0.34%) |
Dec 03, 2009 | 25.77 | 26.04 | 25.66 | 25.76 | 2,477,828 | -0.02(-0.06%) |
Dec 02, 2009 | 25.56 | 25.81 | 25.22 | 25.78 | 3,184,366 | +0.32(+1.25%) |
Dec 01, 2009 | 24.46 | 25.72 | 24.46 | 25.46 | 3,327,376 | +1.28(+5.28%) |
Nov 30, 2009 | 24.09 | 24.40 | 23.71 | 24.18 | 1,824,174 | +0.13(+0.53%) |
Nov 27, 2009 | 23.82 | 24.58 | 23.64 | 24.06 | 1,102,204 | -0.53(-2.17%) |
Nov 25, 2009 | 23.42 | 24.60 | 23.19 | 24.59 | 2,114,562 | +1.18(+5.04%) |
Nov 24, 2009 | 23.35 | 23.59 | 23.28 | 23.41 | 1,625,134 | +0.00(+0.00%) |
Nov 23, 2009 | 23.64 | 23.96 | 23.25 | 23.41 | 2,549,462 | +0.27(+1.17%) |
Nov 20, 2009 | 23.51 | 23.59 | 22.80 | 23.14 | 1,530,044 | -0.46(-1.96%) |
Nov 19, 2009 | 24.15 | 24.26 | 23.48 | 23.60 | 2,026,110 | -0.81(-3.33%) |
Nov 18, 2009 | 23.52 | 24.70 | 23.51 | 24.42 | 3,312,543 | +1.00(+4.26%) |
Nov 17, 2009 | 23.27 | 23.48 | 23.14 | 23.42 | 1,046,188 | -0.06(-0.27%) |
Nov 16, 2009 | 23.51 | 23.88 | 23.33 | 23.48 | 1,270,419 | +0.27(+1.17%) |
Nov 13, 2009 | 23.20 | 23.49 | 22.99 | 23.21 | 1,257,198 | +0.05(+0.21%) |
Nov 12, 2009 | 23.67 | 23.86 | 23.12 | 23.16 | 857,628 | -0.49(-2.06%) |
Nov 11, 2009 | 23.44 | 23.92 | 23.44 | 23.65 | 951,321 | +0.22(+0.95%) |
Nov 10, 2009 | 23.75 | 24.13 | 23.34 | 23.43 | 1,384,668 | -0.51(-2.13%) |
Nov 09, 2009 | 23.42 | 24.01 | 23.42 | 23.94 | 1,034,393 | +0.79(+3.41%) |
Nov 06, 2009 | 23.45 | 23.70 | 22.99 | 23.15 | 891,969 | -0.05(-0.21%) |
Nov 05, 2009 | 22.76 | 23.63 | 22.62 | 23.19 | 1,140,556 | +0.50(+2.22%) |
Nov 04, 2009 | 23.23 | 23.48 | 22.60 | 22.69 | 1,576,303 | -0.33(-1.42%) |
Nov 03, 2009 | 22.54 | 23.03 | 22.21 | 23.02 | 1,538,586 | +0.31(+1.37%) |
Nov 02, 2009 | 22.50 | 22.93 | 22.16 | 22.71 | 2,057,372 | +0.28(+1.25%) |
Oct 30, 2009 | 23.09 | 23.29 | 22.09 | 22.43 | 1,681,354 | -0.75(-3.24%) |
Oct 29, 2009 | 22.44 | 23.28 | 22.39 | 23.18 | 1,654,366 | +1.01(+4.57%) |
Oct 28, 2009 | 22.74 | 23.05 | 22.14 | 22.17 | 1,853,341 | -0.77(-3.37%) |
Oct 27, 2009 | 24.54 | 24.54 | 22.72 | 22.94 | 1,661,444 | +0.08(+0.35%) |
Oct 26, 2009 | 23.58 | 24.22 | 22.73 | 22.86 | 2,291,633 | -0.71(-3.01%) |
Oct 23, 2009 | 23.48 | 23.57 | 23.27 | 23.57 | 1,727,999 | -0.02(-0.07%) |
Oct 22, 2009 | 23.39 | 23.59 | 22.90 | 23.59 | 2,221,711 | +0.08(+0.34%) |
Oct 21, 2009 | 22.67 | 24.56 | 22.56 | 23.51 | 4,029,348 | +0.61(+2.65%) |
Oct 20, 2009 | 22.80 | 22.99 | 22.77 | 22.90 | 3,626,539 | +0.24(+1.06%) |
Oct 19, 2009 | 21.38 | 22.72 | 21.26 | 22.66 | 2,415,590 | +1.38(+6.49%) |
Oct 16, 2009 | 21.29 | 21.41 | 21.00 | 21.28 | 1,475,941 | -0.20(-0.93%) |
Oct 15, 2009 | 21.20 | 21.66 | 21.20 | 21.48 | 2,592,979 | -0.01(-0.04%) |
Oct 14, 2009 | 21.14 | 21.54 | 21.11 | 21.49 | 2,689,817 | -0.03(-0.15%) |
Oct 13, 2009 | 21.45 | 21.65 | 21.16 | 21.52 | 1,711,212 | +0.04(+0.19%) |
Oct 12, 2009 | 21.82 | 22.13 | 21.19 | 21.48 | 1,543,538 | -0.35(-1.61%) |
Oct 09, 2009 | 21.58 | 21.87 | 21.02 | 21.83 | 2,596,192 | +0.25(+1.15%) |
Oct 08, 2009 | 21.50 | 21.84 | 21.26 | 21.58 | 2,548,508 | +0.29(+1.35%) |
Oct 07, 2009 | 21.94 | 21.94 | 21.01 | 21.30 | 3,002,938 | -0.66(-3.02%) |
Oct 06, 2009 | 21.73 | 22.61 | 21.73 | 21.96 | 1,799,346 | +0.40(+1.85%) |
Oct 05, 2009 | 21.40 | 21.73 | 21.34 | 21.56 | 1,806,666 | +0.38(+1.81%) |
Oct 02, 2009 | 20.79 | 21.42 | 20.56 | 21.18 | 2,471,789 | +0.31(+1.49%) |