Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.32 | 28.35 | 28.35 | 28.35 | 184,800 | -0.04(-0.14%) |
Dec 30, 2009 | 28.21 | 28.44 | 28.08 | 28.39 | 109,548 | +0.01(+0.04%) |
Dec 29, 2009 | 28.19 | 28.41 | 27.91 | 28.38 | 132,815 | +0.29(+1.03%) |
Dec 28, 2009 | 28.55 | 28.68 | 27.91 | 28.09 | 125,907 | -0.45(-1.58%) |
Dec 24, 2009 | 28.29 | 28.57 | 28.05 | 28.54 | 43,374 | +0.22(+0.78%) |
Dec 23, 2009 | 28.05 | 28.55 | 27.91 | 28.32 | 116,064 | +0.28(+1.00%) |
Dec 22, 2009 | 27.77 | 28.26 | 27.65 | 28.04 | 186,998 | +0.36(+1.30%) |
Dec 21, 2009 | 27.45 | 27.93 | 27.40 | 27.68 | 111,612 | +0.45(+1.65%) |
Dec 18, 2009 | 27.41 | 27.53 | 27.10 | 27.23 | 556,465 | -0.05(-0.18%) |
Dec 17, 2009 | 27.17 | 27.47 | 27.02 | 27.28 | 148,302 | -0.15(-0.55%) |
Dec 16, 2009 | 27.79 | 27.95 | 27.43 | 27.43 | 192,183 | -0.33(-1.19%) |
Dec 15, 2009 | 27.10 | 27.80 | 27.08 | 27.76 | 178,667 | +0.51(+1.87%) |
Dec 14, 2009 | 27.16 | 27.29 | 26.71 | 27.25 | 130,323 | +0.52(+1.95%) |
Dec 11, 2009 | 27.22 | 27.34 | 26.73 | 26.73 | 232,696 | -0.34(-1.26%) |
Dec 10, 2009 | 27.31 | 27.31 | 26.88 | 27.07 | 173,562 | -0.26(-0.95%) |
Dec 09, 2009 | 27.55 | 27.59 | 27.13 | 27.33 | 97,884 | -0.33(-1.19%) |
Dec 08, 2009 | 27.68 | 27.73 | 27.09 | 27.66 | 174,473 | -0.14(-0.50%) |
Dec 07, 2009 | 27.67 | 28.06 | 27.57 | 27.80 | 83,900 | -0.01(-0.04%) |
Dec 04, 2009 | 27.43 | 27.90 | 27.25 | 27.81 | 155,563 | +0.63(+2.32%) |
Dec 03, 2009 | 27.32 | 27.61 | 27.14 | 27.18 | 127,107 | -0.15(-0.55%) |
Dec 02, 2009 | 27.39 | 27.79 | 27.22 | 27.33 | 182,508 | -0.17(-0.62%) |
Dec 01, 2009 | 26.69 | 27.52 | 26.66 | 27.50 | 315,000 | +0.89(+3.34%) |
Nov 30, 2009 | 26.95 | 26.95 | 26.33 | 26.61 | 265,410 | -0.41(-1.52%) |
Nov 27, 2009 | 27.04 | 27.29 | 26.79 | 27.02 | 91,793 | -0.47(-1.71%) |
Nov 25, 2009 | 27.54 | 27.59 | 27.25 | 27.49 | 108,290 | +0.06(+0.22%) |
Nov 24, 2009 | 27.50 | 27.57 | 27.25 | 27.43 | 113,108 | -0.09(-0.33%) |
Nov 23, 2009 | 27.51 | 27.77 | 27.41 | 27.52 | 114,772 | +0.21(+0.77%) |
Nov 20, 2009 | 27.00 | 27.34 | 27.00 | 27.31 | 147,324 | +0.07(+0.26%) |
Nov 19, 2009 | 27.33 | 27.46 | 27.00 | 27.24 | 147,351 | -0.30(-1.09%) |
Nov 18, 2009 | 27.98 | 27.98 | 27.48 | 27.54 | 103,553 | -0.36(-1.29%) |
Nov 17, 2009 | 27.79 | 28.33 | 27.72 | 27.90 | 174,848 | +0.05(+0.18%) |
Nov 16, 2009 | 27.25 | 28.00 | 27.23 | 27.85 | 171,381 | +0.76(+2.81%) |
Nov 13, 2009 | 26.93 | 27.31 | 26.71 | 27.09 | 190,556 | +0.23(+0.86%) |
Nov 12, 2009 | 27.22 | 27.40 | 26.85 | 26.86 | 212,176 | -0.25(-0.92%) |
Nov 11, 2009 | 26.78 | 27.13 | 26.50 | 27.11 | 183,911 | +0.43(+1.61%) |
Nov 10, 2009 | 26.30 | 26.73 | 26.30 | 26.68 | 226,408 | +0.34(+1.29%) |
Nov 09, 2009 | 25.92 | 26.40 | 25.91 | 26.34 | 228,951 | +0.24(+0.92%) |
Nov 06, 2009 | 25.96 | 26.36 | 25.96 | 26.10 | 189,731 | +0.04(+0.15%) |
Nov 05, 2009 | 25.53 | 26.10 | 25.53 | 26.06 | 305,032 | +0.67(+2.64%) |
Nov 04, 2009 | 24.62 | 25.65 | 23.76 | 25.39 | 1,146,465 | +0.34(+1.36%) |
Nov 03, 2009 | 25.11 | 25.29 | 24.96 | 25.05 | 629,025 | -0.12(-0.48%) |
Nov 02, 2009 | 25.07 | 25.18 | 24.92 | 25.17 | 328,140 | +0.17(+0.68%) |
Oct 30, 2009 | 25.16 | 25.42 | 24.94 | 25.00 | 432,318 | -0.26(-1.03%) |
Oct 29, 2009 | 25.41 | 25.54 | 25.10 | 25.26 | 146,595 | +0.03(+0.12%) |
Oct 28, 2009 | 25.46 | 25.63 | 25.16 | 25.23 | 381,677 | -0.16(-0.63%) |
Oct 27, 2009 | 25.46 | 25.72 | 25.20 | 25.39 | 212,442 | -0.08(-0.31%) |
Oct 26, 2009 | 25.55 | 25.78 | 25.19 | 25.47 | 204,426 | +0.04(+0.16%) |
Oct 23, 2009 | 25.54 | 25.79 | 25.29 | 25.43 | 203,556 | -0.20(-0.78%) |
Oct 22, 2009 | 25.55 | 25.81 | 25.46 | 25.63 | 254,034 | +0.13(+0.51%) |
Oct 21, 2009 | 25.63 | 25.84 | 25.49 | 25.50 | 313,066 | -0.23(-0.89%) |
Oct 20, 2009 | 25.44 | 25.88 | 25.42 | 25.73 | 141,657 | -0.04(-0.16%) |
Oct 19, 2009 | 26.12 | 26.15 | 25.73 | 25.77 | 271,664 | -0.24(-0.92%) |
Oct 16, 2009 | 26.05 | 26.29 | 25.81 | 26.01 | 291,142 | -0.09(-0.34%) |
Oct 15, 2009 | 26.08 | 26.15 | 25.87 | 26.10 | 253,111 | -0.06(-0.23%) |
Oct 14, 2009 | 26.04 | 26.30 | 25.91 | 26.16 | 446,222 | +0.29(+1.12%) |
Oct 13, 2009 | 26.00 | 26.07 | 25.77 | 25.87 | 168,265 | -0.12(-0.46%) |
Oct 12, 2009 | 26.22 | 26.59 | 25.82 | 25.99 | 402,931 | -0.12(-0.46%) |
Oct 09, 2009 | 25.92 | 26.20 | 25.88 | 26.11 | 362,651 | +0.13(+0.50%) |
Oct 08, 2009 | 25.71 | 26.24 | 25.71 | 25.98 | 658,014 | +0.45(+1.76%) |
Oct 07, 2009 | 25.90 | 25.90 | 25.37 | 25.53 | 197,181 | -0.35(-1.35%) |
Oct 06, 2009 | 25.61 | 26.07 | 25.30 | 25.88 | 208,572 | +0.31(+1.21%) |
Oct 05, 2009 | 25.18 | 25.60 | 24.94 | 25.57 | 266,117 | +0.46(+1.83%) |
Oct 02, 2009 | 25.33 | 25.68 | 25.05 | 25.11 | 177,588 | -0.29(-1.14%) |