Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.24 | 26.69 | 26.69 | 26.69 | 208,264 | -0.36(-1.32%) |
Dec 30, 2009 | 27.35 | 27.47 | 27.00 | 27.05 | 221,044 | -0.37(-1.33%) |
Dec 29, 2009 | 27.35 | 27.56 | 27.10 | 27.41 | 243,403 | +0.19(+0.69%) |
Dec 28, 2009 | 27.70 | 27.70 | 27.07 | 27.22 | 281,603 | -0.33(-1.18%) |
Dec 24, 2009 | 27.37 | 27.65 | 27.23 | 27.55 | 81,530 | +0.16(+0.58%) |
Dec 23, 2009 | 27.99 | 27.99 | 27.27 | 27.39 | 405,669 | -0.38(-1.35%) |
Dec 22, 2009 | 28.51 | 28.51 | 27.66 | 27.77 | 664,253 | -0.75(-2.63%) |
Dec 21, 2009 | 27.35 | 28.96 | 27.06 | 28.52 | 1,289,924 | +1.25(+4.57%) |
Dec 18, 2009 | 26.91 | 27.32 | 26.86 | 27.27 | 348,873 | +0.41(+1.51%) |
Dec 17, 2009 | 26.75 | 27.03 | 26.60 | 26.87 | 382,550 | -0.07(-0.26%) |
Dec 16, 2009 | 26.92 | 27.16 | 26.69 | 26.94 | 402,609 | +0.10(+0.37%) |
Dec 15, 2009 | 26.79 | 26.92 | 26.48 | 26.84 | 471,210 | -0.18(-0.66%) |
Dec 14, 2009 | 27.03 | 27.17 | 26.87 | 27.02 | 683,037 | +0.55(+2.09%) |
Dec 11, 2009 | 26.37 | 26.54 | 26.28 | 26.46 | 1,134,663 | +0.17(+0.64%) |
Dec 10, 2009 | 26.55 | 26.66 | 26.00 | 26.30 | 414,682 | -0.19(-0.71%) |
Dec 09, 2009 | 26.03 | 26.57 | 25.46 | 26.48 | 384,718 | +0.51(+1.98%) |
Dec 08, 2009 | 26.03 | 26.29 | 25.40 | 25.97 | 414,491 | -0.11(-0.42%) |
Dec 07, 2009 | 26.15 | 26.34 | 25.90 | 26.08 | 350,462 | -0.27(-1.01%) |
Dec 04, 2009 | 26.24 | 26.60 | 25.84 | 26.34 | 211,771 | +0.60(+2.34%) |
Dec 03, 2009 | 26.02 | 26.37 | 25.64 | 25.74 | 347,292 | -0.30(-1.14%) |
Dec 02, 2009 | 25.97 | 26.38 | 25.84 | 26.04 | 456,936 | +0.01(+0.04%) |
Dec 01, 2009 | 25.96 | 26.34 | 25.88 | 26.03 | 344,157 | +0.24(+0.92%) |
Nov 30, 2009 | 25.50 | 25.87 | 25.10 | 25.79 | 524,626 | +0.23(+0.89%) |
Nov 27, 2009 | 25.57 | 25.72 | 25.00 | 25.56 | 332,119 | -0.76(-2.89%) |
Nov 25, 2009 | 26.37 | 26.57 | 26.15 | 26.32 | 249,214 | -0.01(-0.04%) |
Nov 24, 2009 | 26.59 | 26.69 | 26.07 | 26.33 | 1,276,123 | -0.38(-1.41%) |
Nov 23, 2009 | 26.81 | 27.20 | 26.60 | 26.71 | 198,080 | +0.27(+1.01%) |
Nov 20, 2009 | 26.76 | 26.93 | 26.21 | 26.44 | 270,656 | -0.41(-1.51%) |
Nov 19, 2009 | 27.32 | 27.34 | 26.61 | 26.85 | 422,699 | -0.62(-2.27%) |
Nov 18, 2009 | 27.86 | 27.89 | 27.30 | 27.47 | 298,444 | -0.27(-0.96%) |
Nov 17, 2009 | 28.13 | 28.31 | 27.69 | 27.74 | 420,494 | -0.45(-1.61%) |
Nov 16, 2009 | 27.60 | 28.42 | 27.30 | 28.19 | 597,702 | +0.93(+3.41%) |
Nov 13, 2009 | 27.09 | 27.34 | 26.98 | 27.26 | 505,143 | +0.34(+1.25%) |
Nov 12, 2009 | 26.98 | 27.32 | 26.83 | 26.93 | 679,353 | -0.05(-0.18%) |
Nov 11, 2009 | 26.98 | 27.18 | 26.69 | 26.98 | 779,691 | +0.18(+0.66%) |
Nov 10, 2009 | 27.12 | 27.15 | 26.41 | 26.80 | 846,345 | -0.36(-1.31%) |
Nov 09, 2009 | 26.85 | 27.20 | 26.69 | 27.15 | 580,553 | +0.55(+2.08%) |
Nov 06, 2009 | 26.54 | 26.90 | 26.17 | 26.60 | 601,932 | -0.02(-0.07%) |
Nov 05, 2009 | 26.37 | 26.81 | 26.18 | 26.62 | 758,859 | +0.62(+2.39%) |
Nov 04, 2009 | 26.51 | 26.66 | 25.87 | 26.00 | 717,744 | -0.41(-1.53%) |
Nov 03, 2009 | 25.21 | 26.40 | 24.85 | 26.40 | 744,422 | +1.00(+3.93%) |
Nov 02, 2009 | 25.57 | 25.96 | 24.83 | 25.41 | 1,045,281 | +0.15(+0.59%) |
Oct 30, 2009 | 25.92 | 26.00 | 24.36 | 25.26 | 961,516 | -0.99(-3.76%) |
Oct 29, 2009 | 25.80 | 26.38 | 25.48 | 26.25 | 837,147 | +0.86(+3.39%) |
Oct 28, 2009 | 25.86 | 26.11 | 25.22 | 25.39 | 620,987 | -0.74(-2.84%) |
Oct 27, 2009 | 26.31 | 26.54 | 25.75 | 26.13 | 1,196,723 | -0.17(-0.64%) |
Oct 26, 2009 | 27.18 | 27.67 | 26.19 | 26.30 | 946,496 | -0.98(-3.59%) |
Oct 23, 2009 | 27.96 | 28.03 | 27.17 | 27.27 | 1,386,258 | -2.51(-8.43%) |
Oct 22, 2009 | 28.68 | 29.79 | 28.13 | 29.78 | 1,361,707 | +0.65(+2.24%) |
Oct 21, 2009 | 29.34 | 30.13 | 29.02 | 29.13 | 687,278 | -0.11(-0.37%) |
Oct 20, 2009 | 28.77 | 29.38 | 28.73 | 29.24 | 424,626 | +0.07(+0.24%) |
Oct 19, 2009 | 28.59 | 29.43 | 28.42 | 29.17 | 501,703 | +0.76(+2.68%) |
Oct 16, 2009 | 28.53 | 28.67 | 27.89 | 28.41 | 266,832 | -0.49(-1.71%) |
Oct 15, 2009 | 28.07 | 28.91 | 27.65 | 28.90 | 424,347 | +0.74(+2.63%) |
Oct 14, 2009 | 28.31 | 28.70 | 28.00 | 28.16 | 910,833 | +0.22(+0.78%) |
Oct 13, 2009 | 28.15 | 28.23 | 27.75 | 27.95 | 402,274 | -0.33(-1.15%) |
Oct 12, 2009 | 28.91 | 29.22 | 27.97 | 28.27 | 470,533 | -0.54(-1.89%) |
Oct 09, 2009 | 28.49 | 28.84 | 28.37 | 28.82 | 236,581 | +0.16(+0.55%) |
Oct 08, 2009 | 27.98 | 28.94 | 27.98 | 28.66 | 379,726 | +0.86(+3.09%) |
Oct 07, 2009 | 27.48 | 27.81 | 27.38 | 27.80 | 515,181 | +0.03(+0.11%) |
Oct 06, 2009 | 27.66 | 27.84 | 27.31 | 27.77 | 573,131 | +0.41(+1.52%) |
Oct 05, 2009 | 27.03 | 27.67 | 27.03 | 27.35 | 416,071 | +0.51(+1.91%) |
Oct 02, 2009 | 26.79 | 27.08 | 26.53 | 26.84 | 562,316 | -0.39(-1.42%) |