Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.57 | 26.40 | 26.40 | 26.40 | 17,137 | -0.08(-0.30%) |
Dec 30, 2009 | 26.33 | 26.48 | 26.26 | 26.48 | 18,742 | +0.10(+0.38%) |
Dec 29, 2009 | 26.56 | 26.56 | 26.38 | 26.38 | 76,264 | -0.03(-0.11%) |
Dec 28, 2009 | 26.62 | 26.62 | 26.35 | 26.41 | 38,571 | -0.11(-0.43%) |
Dec 24, 2009 | 26.51 | 26.53 | 26.43 | 26.52 | 16,160 | +0.11(+0.41%) |
Dec 23, 2009 | 26.44 | 26.47 | 26.29 | 26.41 | 221,460 | +0.13(+0.49%) |
Dec 22, 2009 | 26.05 | 26.32 | 26.05 | 26.28 | 43,839 | +0.29(+1.13%) |
Dec 21, 2009 | 25.84 | 26.00 | 25.73 | 25.99 | 81,649 | +0.29(+1.15%) |
Dec 18, 2009 | 25.61 | 25.69 | 25.39 | 25.69 | 85,280 | +0.18(+0.70%) |
Dec 17, 2009 | 25.61 | 25.76 | 25.44 | 25.52 | 37,952 | -0.34(-1.30%) |
Dec 16, 2009 | 25.54 | 25.92 | 25.52 | 25.85 | 41,718 | +0.42(+1.67%) |
Dec 15, 2009 | 25.52 | 25.57 | 25.38 | 25.43 | 47,700 | -0.27(-1.03%) |
Dec 14, 2009 | 25.62 | 25.70 | 25.60 | 25.69 | 48,384 | +0.07(+0.28%) |
Dec 11, 2009 | 25.77 | 25.77 | 25.55 | 25.62 | 35,592 | +0.00(+0.00%) |
Dec 10, 2009 | 25.80 | 25.80 | 25.55 | 25.62 | 37,421 | +0.01(+0.06%) |
Dec 09, 2009 | 25.30 | 25.74 | 25.30 | 25.61 | 72,068 | +0.19(+0.73%) |
Dec 08, 2009 | 25.58 | 25.58 | 25.29 | 25.42 | 134,910 | -0.19(-0.73%) |
Dec 07, 2009 | 26.07 | 26.07 | 25.52 | 25.61 | 169,368 | -0.41(-1.57%) |
Dec 04, 2009 | 26.32 | 26.32 | 25.52 | 26.02 | 185,870 | +0.36(+1.40%) |
Dec 03, 2009 | 26.20 | 26.24 | 25.60 | 25.66 | 88,036 | -0.34(-1.30%) |
Dec 02, 2009 | 26.04 | 26.21 | 25.94 | 26.00 | 51,844 | -0.05(-0.19%) |
Dec 01, 2009 | 25.95 | 26.23 | 25.89 | 26.05 | 98,856 | +0.10(+0.39%) |
Nov 30, 2009 | 25.72 | 25.98 | 25.47 | 25.95 | 52,033 | +0.43(+1.69%) |
Nov 27, 2009 | 25.17 | 25.81 | 25.12 | 25.52 | 277,245 | -0.70(-2.68%) |
Nov 25, 2009 | 26.33 | 26.39 | 26.18 | 26.22 | 49,100 | -0.11(-0.41%) |
Nov 24, 2009 | 26.66 | 26.66 | 26.19 | 26.33 | 109,522 | -0.21(-0.78%) |
Nov 23, 2009 | 26.97 | 26.97 | 26.43 | 26.53 | 62,052 | +0.10(+0.38%) |
Nov 20, 2009 | 26.53 | 26.65 | 26.38 | 26.43 | 47,316 | -0.25(-0.94%) |
Nov 19, 2009 | 26.97 | 27.06 | 26.54 | 26.69 | 68,553 | -0.55(-2.03%) |
Nov 18, 2009 | 27.37 | 27.37 | 27.08 | 27.24 | 102,812 | -0.08(-0.29%) |
Nov 17, 2009 | 27.22 | 27.40 | 27.17 | 27.32 | 64,851 | +0.04(+0.13%) |
Nov 16, 2009 | 27.20 | 27.53 | 27.19 | 27.28 | 110,692 | +0.31(+1.14%) |
Nov 13, 2009 | 26.94 | 27.11 | 26.79 | 26.97 | 85,968 | -0.14(-0.50%) |
Nov 12, 2009 | 27.37 | 27.50 | 27.04 | 27.11 | 50,409 | -0.28(-1.02%) |
Nov 11, 2009 | 27.44 | 27.70 | 27.30 | 27.39 | 46,940 | +0.25(+0.91%) |
Nov 10, 2009 | 27.04 | 27.25 | 26.92 | 27.14 | 185,143 | -0.02(-0.06%) |
Nov 09, 2009 | 26.64 | 27.16 | 26.60 | 27.16 | 66,499 | +0.80(+3.05%) |
Nov 06, 2009 | 26.15 | 26.42 | 26.03 | 26.36 | 287,904 | -0.04(-0.14%) |
Nov 05, 2009 | 25.93 | 26.40 | 25.89 | 26.39 | 202,408 | +0.67(+2.62%) |
Nov 04, 2009 | 26.29 | 26.36 | 25.62 | 25.72 | 178,372 | -0.31(-1.19%) |
Nov 03, 2009 | 25.73 | 26.11 | 25.64 | 26.03 | 105,543 | +0.00(+0.00%) |
Nov 02, 2009 | 26.12 | 26.25 | 25.41 | 26.03 | 310,443 | +0.02(+0.09%) |
Oct 30, 2009 | 26.79 | 26.80 | 25.85 | 26.00 | 208,330 | -0.96(-3.55%) |
Oct 29, 2009 | 26.44 | 27.01 | 26.28 | 26.96 | 118,329 | +0.74(+2.82%) |
Oct 28, 2009 | 26.99 | 27.15 | 26.15 | 26.22 | 436,546 | -0.88(-3.23%) |
Oct 27, 2009 | 27.66 | 27.66 | 27.00 | 27.09 | 335,980 | -0.50(-1.82%) |
Oct 26, 2009 | 27.97 | 28.32 | 27.49 | 27.60 | 135,646 | -0.39(-1.39%) |
Oct 23, 2009 | 28.09 | 28.09 | 27.83 | 27.98 | 2,721,145 | -0.18(-0.64%) |
Oct 22, 2009 | 27.86 | 28.16 | 27.63 | 28.16 | 273,728 | +0.28(+1.00%) |
Oct 21, 2009 | 28.44 | 28.64 | 27.85 | 27.88 | 72,642 | -0.62(-2.19%) |
Oct 20, 2009 | 28.45 | 28.54 | 28.24 | 28.51 | 29,828 | -0.39(-1.34%) |
Oct 19, 2009 | 28.85 | 29.02 | 28.57 | 28.90 | 104,893 | +0.15(+0.52%) |
Oct 16, 2009 | 28.72 | 28.85 | 28.55 | 28.75 | 68,082 | -0.29(-1.01%) |
Oct 15, 2009 | 28.95 | 31.06 | 28.70 | 29.04 | 399,284 | -0.11(-0.39%) |
Oct 14, 2009 | 28.67 | 29.20 | 28.57 | 29.15 | 391,394 | +1.02(+3.62%) |
Oct 13, 2009 | 28.34 | 28.34 | 27.99 | 28.14 | 182,425 | -0.28(-0.99%) |
Oct 12, 2009 | 28.45 | 28.66 | 28.21 | 28.42 | 73,910 | -0.07(-0.25%) |
Oct 09, 2009 | 28.19 | 28.52 | 28.14 | 28.49 | 61,037 | +0.31(+1.10%) |
Oct 08, 2009 | 28.23 | 28.46 | 28.13 | 28.18 | 230,033 | +0.17(+0.59%) |
Oct 07, 2009 | 27.74 | 28.01 | 27.70 | 28.01 | 177,793 | +0.18(+0.64%) |
Oct 06, 2009 | 27.55 | 27.96 | 27.46 | 27.83 | 137,603 | +0.42(+1.55%) |
Oct 05, 2009 | 26.95 | 27.45 | 26.88 | 27.41 | 489,216 | +0.62(+2.33%) |
Oct 02, 2009 | 26.46 | 27.16 | 26.45 | 26.79 | 192,512 | -0.16(-0.59%) |