Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.32 | 26.85 | 26.85 | 26.85 | 407,523 | -0.47(-1.72%) |
Dec 30, 2009 | 27.42 | 27.59 | 27.12 | 27.32 | 262,267 | -0.17(-0.61%) |
Dec 29, 2009 | 27.44 | 27.59 | 27.30 | 27.49 | 266,149 | -0.02(-0.06%) |
Dec 28, 2009 | 27.35 | 27.51 | 27.11 | 27.51 | 329,958 | +0.16(+0.58%) |
Dec 24, 2009 | 27.22 | 27.41 | 27.03 | 27.35 | 73,703 | +0.19(+0.70%) |
Dec 23, 2009 | 26.69 | 27.20 | 26.46 | 27.16 | 341,101 | +0.46(+1.73%) |
Dec 22, 2009 | 26.53 | 26.78 | 26.42 | 26.69 | 379,361 | +0.51(+1.95%) |
Dec 21, 2009 | 26.34 | 26.66 | 26.05 | 26.18 | 395,259 | +0.10(+0.37%) |
Dec 18, 2009 | 26.03 | 26.42 | 25.69 | 26.09 | 921,718 | +0.13(+0.49%) |
Dec 17, 2009 | 26.26 | 26.26 | 25.75 | 25.96 | 565,240 | -0.21(-0.79%) |
Dec 16, 2009 | 25.92 | 26.41 | 25.78 | 26.17 | 649,983 | +0.48(+1.86%) |
Dec 15, 2009 | 25.79 | 26.06 | 25.54 | 25.69 | 689,586 | -0.17(-0.65%) |
Dec 14, 2009 | 25.49 | 25.86 | 25.46 | 25.85 | 548,495 | +0.45(+1.76%) |
Dec 11, 2009 | 24.91 | 25.47 | 24.71 | 25.41 | 663,153 | +0.54(+2.18%) |
Dec 10, 2009 | 24.88 | 25.09 | 24.21 | 24.87 | 991,498 | +0.07(+0.29%) |
Dec 09, 2009 | 25.01 | 25.08 | 24.60 | 24.79 | 870,599 | -0.27(-1.08%) |
Dec 08, 2009 | 24.53 | 25.22 | 24.20 | 25.07 | 943,260 | +0.42(+1.72%) |
Dec 07, 2009 | 24.63 | 24.74 | 24.41 | 24.64 | 437,585 | +0.02(+0.10%) |
Dec 04, 2009 | 24.40 | 24.73 | 23.88 | 24.62 | 586,199 | +0.53(+2.19%) |
Dec 03, 2009 | 24.64 | 24.88 | 23.97 | 24.09 | 524,535 | -0.44(-1.79%) |
Dec 02, 2009 | 24.24 | 25.01 | 24.24 | 24.53 | 616,712 | +0.30(+1.25%) |
Dec 01, 2009 | 24.20 | 24.36 | 23.95 | 24.23 | 504,453 | +0.32(+1.33%) |
Nov 30, 2009 | 24.24 | 24.24 | 23.45 | 23.91 | 608,603 | -0.23(-0.96%) |
Nov 27, 2009 | 24.16 | 24.52 | 23.92 | 24.14 | 202,236 | -0.73(-2.92%) |
Nov 25, 2009 | 24.95 | 25.32 | 24.78 | 24.87 | 246,741 | -0.07(-0.29%) |
Nov 24, 2009 | 25.23 | 25.38 | 24.83 | 24.94 | 641,157 | -0.21(-0.83%) |
Nov 23, 2009 | 24.73 | 25.24 | 24.41 | 25.14 | 944,498 | +0.81(+3.34%) |
Nov 20, 2009 | 24.10 | 24.36 | 23.95 | 24.33 | 422,682 | +0.20(+0.83%) |
Nov 19, 2009 | 24.60 | 24.67 | 23.96 | 24.13 | 456,535 | -0.60(-2.42%) |
Nov 18, 2009 | 24.95 | 25.03 | 24.45 | 24.73 | 448,530 | -0.28(-1.12%) |
Nov 17, 2009 | 25.11 | 25.11 | 24.68 | 25.01 | 813,686 | -0.08(-0.32%) |
Nov 16, 2009 | 24.74 | 25.23 | 24.74 | 25.09 | 532,803 | +0.45(+1.81%) |
Nov 13, 2009 | 24.31 | 24.81 | 24.16 | 24.64 | 459,074 | +0.45(+1.88%) |
Nov 12, 2009 | 24.63 | 25.08 | 24.14 | 24.19 | 587,971 | -0.42(-1.72%) |
Nov 11, 2009 | 24.33 | 24.88 | 24.28 | 24.61 | 575,013 | +0.41(+1.71%) |
Nov 10, 2009 | 24.33 | 24.66 | 23.96 | 24.20 | 980,409 | -0.20(-0.82%) |
Nov 09, 2009 | 23.57 | 24.43 | 23.45 | 24.40 | 1,001,356 | +1.00(+4.26%) |
Nov 06, 2009 | 23.45 | 23.96 | 23.17 | 23.40 | 575,201 | +0.15(+0.65%) |
Nov 05, 2009 | 23.11 | 23.58 | 22.98 | 23.25 | 659,115 | +0.38(+1.67%) |
Nov 04, 2009 | 23.16 | 23.39 | 22.83 | 22.86 | 1,347,198 | +0.40(+1.78%) |
Nov 03, 2009 | 22.30 | 22.64 | 22.26 | 22.46 | 727,407 | -0.08(-0.35%) |
Nov 02, 2009 | 22.94 | 23.14 | 22.13 | 22.54 | 1,407,174 | -0.24(-1.05%) |
Oct 30, 2009 | 23.75 | 23.75 | 22.65 | 22.78 | 1,829,816 | -0.97(-4.10%) |
Oct 29, 2009 | 22.86 | 23.88 | 22.62 | 23.76 | 2,156,034 | +1.93(+8.85%) |
Oct 28, 2009 | 22.01 | 22.27 | 21.65 | 21.83 | 1,620,720 | -0.23(-1.05%) |
Oct 27, 2009 | 22.32 | 22.42 | 21.98 | 22.06 | 888,503 | -0.18(-0.79%) |
Oct 26, 2009 | 22.53 | 22.82 | 22.16 | 22.23 | 986,342 | -0.22(-0.99%) |
Oct 23, 2009 | 22.47 | 22.58 | 22.38 | 22.46 | 921,408 | -0.20(-0.88%) |
Oct 22, 2009 | 22.59 | 22.89 | 22.40 | 22.66 | 987,837 | +0.01(+0.04%) |
Oct 21, 2009 | 22.92 | 23.44 | 22.59 | 22.65 | 951,697 | -0.37(-1.63%) |
Oct 20, 2009 | 22.77 | 23.06 | 22.74 | 23.02 | 1,697,098 | +0.21(+0.91%) |
Oct 19, 2009 | 22.70 | 22.90 | 22.62 | 22.82 | 1,563,092 | +0.09(+0.39%) |
Oct 16, 2009 | 22.78 | 22.83 | 22.34 | 22.73 | 1,099,998 | -0.10(-0.42%) |
Oct 15, 2009 | 22.44 | 22.98 | 22.34 | 22.82 | 2,039,762 | -0.42(-1.82%) |
Oct 14, 2009 | 23.35 | 23.35 | 23.20 | 23.25 | 1,414,989 | +0.17(+0.73%) |
Oct 13, 2009 | 23.02 | 23.21 | 22.86 | 23.08 | 736,640 | +0.05(+0.21%) |
Oct 12, 2009 | 23.33 | 23.41 | 22.83 | 23.03 | 486,124 | -0.17(-0.72%) |
Oct 09, 2009 | 23.10 | 23.25 | 22.91 | 23.20 | 462,866 | +0.02(+0.10%) |
Oct 08, 2009 | 23.47 | 23.57 | 22.88 | 23.17 | 1,438,207 | -0.10(-0.41%) |
Oct 07, 2009 | 23.25 | 23.41 | 23.11 | 23.27 | 788,225 | -0.06(-0.24%) |
Oct 06, 2009 | 23.31 | 23.69 | 23.13 | 23.33 | 1,457,766 | +0.20(+0.86%) |
Oct 05, 2009 | 23.62 | 23.84 | 22.35 | 23.13 | 2,446,374 | -0.46(-1.96%) |
Oct 02, 2009 | 23.74 | 24.14 | 23.42 | 23.59 | 1,281,219 | -0.51(-2.12%) |