Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.25 | 26.51 | 26.51 | 26.51 | 289,300 | -0.68(-2.50%) |
Dec 30, 2009 | 27.55 | 27.85 | 26.84 | 27.19 | 368,019 | -0.48(-1.73%) |
Dec 29, 2009 | 28.31 | 28.79 | 27.28 | 27.67 | 424,992 | -0.62(-2.19%) |
Dec 28, 2009 | 28.98 | 29.19 | 28.00 | 28.29 | 339,552 | -0.51(-1.77%) |
Dec 24, 2009 | 28.81 | 28.95 | 28.55 | 28.80 | 134,154 | +0.05(+0.17%) |
Dec 23, 2009 | 28.28 | 28.87 | 27.94 | 28.75 | 467,456 | +0.66(+2.35%) |
Dec 22, 2009 | 27.98 | 28.37 | 27.50 | 28.09 | 494,597 | +0.12(+0.43%) |
Dec 21, 2009 | 27.73 | 28.28 | 27.00 | 27.97 | 555,709 | +0.36(+1.30%) |
Dec 18, 2009 | 26.93 | 27.86 | 26.70 | 27.61 | 988,558 | +1.08(+4.07%) |
Dec 17, 2009 | 26.73 | 26.81 | 26.13 | 26.53 | 354,316 | -0.36(-1.34%) |
Dec 16, 2009 | 25.86 | 26.97 | 25.52 | 26.89 | 815,434 | +0.38(+1.43%) |
Dec 15, 2009 | 26.27 | 26.56 | 25.85 | 26.51 | 615,041 | +0.01(+0.04%) |
Dec 14, 2009 | 25.82 | 26.60 | 24.65 | 26.50 | 2,311,078 | +2.22(+9.14%) |
Dec 11, 2009 | 23.03 | 24.29 | 22.55 | 24.28 | 1,278,198 | +1.31(+5.70%) |
Dec 10, 2009 | 21.99 | 23.07 | 21.76 | 22.97 | 753,586 | +1.11(+5.08%) |
Dec 09, 2009 | 22.00 | 22.31 | 21.44 | 21.86 | 649,693 | -0.11(-0.50%) |
Dec 08, 2009 | 21.24 | 22.20 | 21.14 | 21.97 | 1,416,319 | +0.59(+2.76%) |
Dec 07, 2009 | 20.66 | 21.89 | 20.61 | 21.38 | 520,111 | +0.59(+2.84%) |
Dec 04, 2009 | 20.75 | 21.89 | 20.20 | 20.79 | 792,022 | +0.39(+1.91%) |
Dec 03, 2009 | 21.20 | 21.53 | 20.33 | 20.40 | 616,410 | -0.74(-3.50%) |
Dec 02, 2009 | 21.25 | 21.57 | 20.93 | 21.14 | 766,493 | -0.04(-0.19%) |
Dec 01, 2009 | 21.39 | 21.79 | 20.76 | 21.18 | 651,430 | +0.13(+0.62%) |
Nov 30, 2009 | 21.03 | 21.24 | 20.40 | 21.05 | 784,964 | -0.13(-0.61%) |
Nov 27, 2009 | 21.06 | 21.79 | 20.80 | 21.18 | 218,240 | -1.27(-5.66%) |
Nov 25, 2009 | 21.42 | 22.50 | 21.20 | 22.45 | 661,592 | +1.07(+5.00%) |
Nov 24, 2009 | 21.09 | 21.43 | 20.64 | 21.38 | 509,074 | +0.25(+1.18%) |
Nov 23, 2009 | 21.53 | 22.08 | 21.06 | 21.13 | 408,354 | +0.14(+0.67%) |
Nov 20, 2009 | 21.27 | 21.80 | 20.56 | 20.99 | 408,558 | -0.55(-2.55%) |
Nov 19, 2009 | 21.84 | 21.98 | 21.15 | 21.54 | 382,147 | -0.64(-2.89%) |
Nov 18, 2009 | 22.91 | 22.96 | 21.81 | 22.18 | 471,812 | -0.58(-2.55%) |
Nov 17, 2009 | 23.27 | 23.35 | 22.30 | 22.76 | 658,855 | -0.65(-2.78%) |
Nov 16, 2009 | 24.39 | 24.75 | 23.12 | 23.41 | 850,719 | +0.37(+1.61%) |
Nov 13, 2009 | 23.34 | 23.58 | 22.58 | 23.04 | 696,181 | -0.31(-1.33%) |
Nov 12, 2009 | 24.58 | 24.70 | 23.30 | 23.35 | 510,916 | -1.32(-5.35%) |
Nov 11, 2009 | 25.77 | 25.90 | 24.56 | 24.67 | 600,798 | -0.74(-2.91%) |
Nov 10, 2009 | 25.81 | 25.81 | 24.67 | 25.41 | 705,726 | -0.21(-0.82%) |
Nov 09, 2009 | 24.90 | 26.90 | 24.89 | 25.62 | 1,181,135 | +1.00(+4.06%) |
Nov 06, 2009 | 23.97 | 24.83 | 23.50 | 24.62 | 702,394 | +0.19(+0.78%) |
Nov 05, 2009 | 23.85 | 24.55 | 23.21 | 24.43 | 636,486 | +0.76(+3.21%) |
Nov 04, 2009 | 24.77 | 25.23 | 23.46 | 23.67 | 552,887 | -0.80(-3.27%) |
Nov 03, 2009 | 23.11 | 24.50 | 22.70 | 24.47 | 836,052 | +1.10(+4.71%) |
Nov 02, 2009 | 23.53 | 24.50 | 22.72 | 23.37 | 773,930 | +0.19(+0.82%) |
Oct 30, 2009 | 25.14 | 25.14 | 23.04 | 23.18 | 1,128,491 | -2.16(-8.52%) |
Oct 29, 2009 | 25.08 | 26.04 | 24.80 | 25.34 | 675,636 | +0.79(+3.22%) |
Oct 28, 2009 | 26.05 | 26.18 | 24.50 | 24.55 | 1,054,420 | -1.55(-5.94%) |
Oct 27, 2009 | 25.46 | 26.38 | 24.89 | 26.10 | 1,210,185 | +0.76(+3.00%) |
Oct 26, 2009 | 26.55 | 27.47 | 25.06 | 25.34 | 746,148 | -1.13(-4.27%) |
Oct 23, 2009 | 26.09 | 28.18 | 25.85 | 26.47 | 1,027,989 | -1.36(-4.89%) |
Oct 22, 2009 | 27.60 | 27.89 | 26.73 | 27.83 | 712,435 | +0.09(+0.32%) |
Oct 21, 2009 | 27.61 | 28.52 | 27.13 | 27.74 | 1,585,334 | +0.11(+0.40%) |
Oct 20, 2009 | 27.43 | 29.47 | 27.32 | 27.63 | 1,179,568 | -1.57(-5.38%) |
Oct 19, 2009 | 29.29 | 29.40 | 28.46 | 29.20 | 772,847 | -0.04(-0.14%) |
Oct 16, 2009 | 29.15 | 29.63 | 28.48 | 29.24 | 572,524 | -0.09(-0.31%) |
Oct 15, 2009 | 28.17 | 29.40 | 27.55 | 29.33 | 713,587 | +1.27(+4.53%) |
Oct 14, 2009 | 28.36 | 28.99 | 27.71 | 28.06 | 605,197 | +0.29(+1.04%) |
Oct 13, 2009 | 27.51 | 28.30 | 26.58 | 27.77 | 936,262 | -1.04(-3.61%) |
Oct 12, 2009 | 29.81 | 30.22 | 28.09 | 28.81 | 629,441 | +0.33(+1.16%) |
Oct 09, 2009 | 28.11 | 28.67 | 27.66 | 28.48 | 431,534 | +0.05(+0.18%) |
Oct 08, 2009 | 26.80 | 28.58 | 26.61 | 28.43 | 842,773 | +2.08(+7.89%) |
Oct 07, 2009 | 25.14 | 26.43 | 25.14 | 26.35 | 699,833 | +1.23(+4.90%) |
Oct 06, 2009 | 25.42 | 26.11 | 24.50 | 25.12 | 701,497 | +0.11(+0.44%) |
Oct 05, 2009 | 23.81 | 25.32 | 23.45 | 25.01 | 615,420 | +1.36(+5.75%) |
Oct 02, 2009 | 22.63 | 24.79 | 22.41 | 23.65 | 808,016 | +0.63(+2.74%) |