Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.82 | 26.62 | 26.62 | 26.62 | 135,997 | -0.12(-0.46%) |
Dec 30, 2009 | 26.45 | 26.77 | 26.44 | 26.75 | 166,221 | -0.16(-0.58%) |
Dec 29, 2009 | 27.29 | 27.29 | 26.84 | 26.90 | 175,242 | -0.13(-0.47%) |
Dec 28, 2009 | 27.87 | 27.87 | 26.90 | 27.03 | 183,042 | -0.15(-0.56%) |
Dec 24, 2009 | 26.96 | 27.25 | 26.82 | 27.18 | 122,988 | +0.25(+0.93%) |
Dec 23, 2009 | 26.50 | 26.93 | 26.41 | 26.93 | 184,694 | +0.49(+1.85%) |
Dec 22, 2009 | 26.49 | 26.51 | 26.28 | 26.44 | 263,992 | +0.09(+0.35%) |
Dec 21, 2009 | 25.93 | 26.40 | 25.93 | 26.35 | 215,066 | +0.54(+2.08%) |
Dec 18, 2009 | 26.38 | 26.61 | 25.81 | 25.81 | 647,638 | -0.61(-2.31%) |
Dec 17, 2009 | 26.33 | 26.45 | 26.22 | 26.42 | 223,424 | +0.17(+0.63%) |
Dec 16, 2009 | 26.19 | 26.50 | 26.10 | 26.26 | 229,978 | +0.00(+0.02%) |
Dec 15, 2009 | 26.07 | 26.29 | 25.96 | 26.25 | 237,120 | +0.12(+0.47%) |
Dec 14, 2009 | 26.20 | 26.23 | 25.82 | 26.13 | 226,680 | +0.00(+0.02%) |
Dec 11, 2009 | 26.22 | 26.28 | 25.94 | 26.13 | 193,781 | +0.10(+0.38%) |
Dec 10, 2009 | 25.85 | 26.16 | 25.61 | 26.03 | 416,033 | +0.36(+1.39%) |
Dec 09, 2009 | 25.67 | 25.90 | 25.64 | 25.67 | 186,641 | -0.10(-0.38%) |
Dec 08, 2009 | 25.92 | 25.92 | 25.68 | 25.77 | 144,042 | -0.08(-0.32%) |
Dec 07, 2009 | 25.74 | 25.91 | 25.47 | 25.85 | 166,798 | +0.34(+1.32%) |
Dec 04, 2009 | 25.52 | 25.57 | 25.34 | 25.51 | 214,869 | +0.01(+0.04%) |
Dec 03, 2009 | 25.84 | 25.84 | 25.43 | 25.51 | 145,721 | -0.04(-0.17%) |
Dec 02, 2009 | 25.88 | 25.88 | 25.35 | 25.55 | 242,298 | -0.27(-1.04%) |
Dec 01, 2009 | 25.98 | 26.36 | 25.79 | 25.82 | 357,145 | +0.05(+0.19%) |
Nov 30, 2009 | 26.12 | 26.12 | 25.60 | 25.77 | 195,024 | +0.17(+0.65%) |
Nov 27, 2009 | 25.24 | 25.83 | 25.19 | 25.60 | 126,682 | +0.04(+0.17%) |
Nov 25, 2009 | 25.80 | 25.80 | 25.51 | 25.56 | 136,921 | -0.22(-0.83%) |
Nov 24, 2009 | 25.35 | 25.77 | 25.04 | 25.77 | 236,789 | +0.56(+2.21%) |
Nov 23, 2009 | 24.93 | 25.23 | 24.91 | 25.22 | 303,069 | +0.41(+1.64%) |
Nov 20, 2009 | 24.96 | 25.07 | 24.74 | 24.81 | 213,397 | -0.34(-1.36%) |
Nov 19, 2009 | 25.18 | 25.18 | 24.96 | 25.15 | 129,753 | -0.08(-0.31%) |
Nov 18, 2009 | 25.18 | 25.36 | 24.99 | 25.23 | 183,903 | +0.03(+0.14%) |
Nov 17, 2009 | 25.06 | 25.25 | 24.94 | 25.20 | 298,421 | +0.16(+0.64%) |
Nov 16, 2009 | 25.03 | 25.04 | 24.85 | 25.04 | 238,691 | +0.02(+0.10%) |
Nov 13, 2009 | 24.94 | 25.01 | 24.84 | 25.01 | 212,239 | +0.07(+0.29%) |
Nov 12, 2009 | 25.02 | 25.02 | 24.84 | 24.94 | 160,368 | -0.07(-0.29%) |
Nov 11, 2009 | 24.96 | 25.01 | 24.84 | 25.01 | 346,323 | +0.07(+0.29%) |
Nov 10, 2009 | 24.84 | 24.96 | 24.78 | 24.94 | 184,563 | -0.02(-0.10%) |
Nov 09, 2009 | 25.37 | 25.37 | 24.73 | 24.96 | 531,494 | -0.57(-2.24%) |
Nov 06, 2009 | 25.47 | 25.67 | 25.25 | 25.53 | 314,117 | +0.18(+0.71%) |
Nov 05, 2009 | 24.88 | 25.47 | 24.88 | 25.35 | 264,518 | +0.37(+1.47%) |
Nov 04, 2009 | 24.84 | 25.14 | 24.74 | 24.99 | 217,733 | +0.31(+1.27%) |
Nov 03, 2009 | 24.69 | 24.92 | 24.30 | 24.67 | 253,454 | +0.42(+1.71%) |
Nov 02, 2009 | 24.34 | 24.74 | 24.06 | 24.26 | 306,368 | -0.05(-0.22%) |
Oct 30, 2009 | 24.50 | 24.89 | 24.17 | 24.31 | 269,089 | -0.44(-1.78%) |
Oct 29, 2009 | 24.05 | 24.75 | 23.96 | 24.75 | 295,957 | +0.71(+2.95%) |
Oct 28, 2009 | 24.99 | 24.99 | 23.78 | 24.04 | 572,705 | -0.65(-2.63%) |
Oct 27, 2009 | 24.69 | 24.74 | 24.57 | 24.69 | 219,765 | +0.04(+0.16%) |
Oct 26, 2009 | 24.91 | 25.18 | 24.57 | 24.65 | 472,582 | -0.29(-1.18%) |
Oct 23, 2009 | 25.12 | 25.24 | 24.94 | 24.95 | 299,080 | -0.16(-0.62%) |
Oct 22, 2009 | 25.25 | 25.25 | 24.80 | 25.10 | 299,963 | +0.00(+0.00%) |
Oct 21, 2009 | 25.26 | 25.26 | 24.87 | 25.10 | 203,644 | +0.12(+0.47%) |
Oct 20, 2009 | 24.94 | 25.06 | 24.94 | 24.99 | 201,186 | -0.18(-0.72%) |
Oct 19, 2009 | 25.01 | 25.20 | 24.82 | 25.17 | 210,096 | +0.14(+0.57%) |
Oct 16, 2009 | 24.89 | 25.16 | 24.69 | 25.03 | 202,744 | +0.24(+0.99%) |
Oct 15, 2009 | 24.53 | 24.78 | 24.44 | 24.78 | 156,286 | +0.13(+0.52%) |
Oct 14, 2009 | 24.45 | 24.70 | 24.27 | 24.65 | 215,671 | +0.36(+1.47%) |
Oct 13, 2009 | 24.44 | 24.44 | 24.18 | 24.30 | 177,854 | -0.06(-0.24%) |
Oct 12, 2009 | 24.31 | 24.44 | 24.07 | 24.36 | 161,984 | +0.09(+0.38%) |
Oct 09, 2009 | 24.22 | 24.33 | 24.03 | 24.26 | 147,558 | +0.11(+0.45%) |
Oct 08, 2009 | 24.01 | 24.17 | 23.96 | 24.16 | 154,245 | +0.29(+1.23%) |
Oct 07, 2009 | 24.08 | 24.08 | 23.74 | 23.86 | 207,389 | -0.17(-0.69%) |
Oct 06, 2009 | 23.85 | 24.18 | 23.78 | 24.03 | 179,596 | +0.30(+1.26%) |
Oct 05, 2009 | 23.57 | 23.73 | 23.35 | 23.73 | 335,713 | +0.32(+1.38%) |
Oct 02, 2009 | 23.63 | 23.64 | 23.23 | 23.41 | 198,323 | -0.23(-0.99%) |