Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.16 | 26.66 | 26.66 | 26.66 | 64,604 | -0.53(-1.93%) |
Dec 30, 2009 | 27.09 | 27.38 | 26.89 | 27.18 | 258,945 | -0.09(-0.32%) |
Dec 29, 2009 | 27.66 | 27.66 | 27.01 | 27.27 | 167,478 | -0.37(-1.34%) |
Dec 28, 2009 | 27.93 | 27.93 | 27.33 | 27.64 | 84,636 | -0.28(-0.99%) |
Dec 24, 2009 | 27.64 | 27.92 | 27.55 | 27.92 | 55,618 | +0.26(+0.93%) |
Dec 23, 2009 | 27.55 | 27.79 | 27.35 | 27.66 | 87,284 | +0.16(+0.56%) |
Dec 22, 2009 | 27.51 | 27.57 | 27.28 | 27.50 | 121,797 | +0.12(+0.44%) |
Dec 21, 2009 | 27.31 | 27.70 | 27.25 | 27.38 | 160,119 | +0.07(+0.25%) |
Dec 18, 2009 | 27.43 | 27.43 | 26.66 | 27.31 | 618,789 | +0.16(+0.57%) |
Dec 17, 2009 | 27.54 | 27.55 | 26.92 | 27.16 | 171,414 | -0.71(-2.54%) |
Dec 16, 2009 | 28.00 | 28.42 | 27.58 | 27.87 | 161,525 | +0.02(+0.06%) |
Dec 15, 2009 | 27.55 | 28.42 | 27.16 | 27.85 | 279,985 | +0.29(+1.06%) |
Dec 14, 2009 | 27.20 | 27.62 | 27.17 | 27.55 | 202,046 | +0.28(+1.04%) |
Dec 11, 2009 | 27.25 | 27.60 | 26.96 | 27.27 | 99,597 | +0.16(+0.60%) |
Dec 10, 2009 | 27.26 | 27.62 | 27.09 | 27.11 | 219,418 | -0.16(-0.57%) |
Dec 09, 2009 | 27.00 | 27.41 | 26.85 | 27.26 | 209,461 | +0.15(+0.54%) |
Dec 08, 2009 | 27.20 | 27.47 | 26.86 | 27.12 | 200,172 | -0.36(-1.32%) |
Dec 07, 2009 | 27.12 | 27.77 | 27.01 | 27.48 | 129,860 | +0.28(+1.05%) |
Dec 04, 2009 | 26.78 | 27.63 | 26.65 | 27.19 | 219,999 | +0.66(+2.50%) |
Dec 03, 2009 | 26.99 | 27.05 | 26.45 | 26.53 | 200,404 | -0.28(-1.06%) |
Dec 02, 2009 | 26.80 | 27.20 | 26.66 | 26.81 | 141,493 | +0.10(+0.39%) |
Dec 01, 2009 | 26.49 | 26.94 | 26.43 | 26.71 | 281,837 | +0.28(+1.08%) |
Nov 30, 2009 | 27.03 | 27.24 | 26.24 | 26.43 | 379,733 | -0.70(-2.57%) |
Nov 27, 2009 | 26.59 | 27.49 | 26.54 | 27.12 | 129,870 | -0.32(-1.16%) |
Nov 25, 2009 | 27.43 | 27.69 | 27.24 | 27.44 | 275,291 | +0.11(+0.41%) |
Nov 24, 2009 | 27.43 | 27.70 | 27.10 | 27.33 | 341,996 | -0.03(-0.09%) |
Nov 23, 2009 | 27.05 | 27.59 | 26.96 | 27.36 | 290,535 | +0.64(+2.39%) |
Nov 20, 2009 | 26.44 | 26.80 | 26.40 | 26.72 | 196,135 | +0.03(+0.10%) |
Nov 19, 2009 | 26.82 | 27.02 | 26.38 | 26.69 | 198,677 | -0.47(-1.75%) |
Nov 18, 2009 | 27.20 | 27.35 | 26.96 | 27.17 | 209,364 | -0.11(-0.41%) |
Nov 17, 2009 | 27.17 | 27.37 | 26.81 | 27.28 | 213,911 | +0.06(+0.22%) |
Nov 16, 2009 | 26.36 | 27.40 | 26.36 | 27.22 | 341,639 | +1.01(+3.85%) |
Nov 13, 2009 | 25.47 | 26.25 | 25.20 | 26.21 | 255,050 | +0.82(+3.23%) |
Nov 12, 2009 | 26.24 | 26.55 | 25.36 | 25.39 | 257,279 | -0.96(-3.63%) |
Nov 11, 2009 | 26.60 | 26.66 | 25.93 | 26.35 | 181,550 | -0.01(-0.03%) |
Nov 10, 2009 | 26.18 | 26.38 | 25.94 | 26.36 | 186,860 | +0.00(+0.00%) |
Nov 09, 2009 | 26.24 | 26.69 | 26.18 | 26.36 | 210,065 | +0.28(+1.06%) |
Nov 06, 2009 | 25.55 | 26.47 | 25.48 | 26.08 | 205,959 | +0.20(+0.77%) |
Nov 05, 2009 | 24.68 | 25.94 | 24.68 | 25.88 | 252,172 | +1.46(+5.97%) |
Nov 04, 2009 | 25.52 | 25.68 | 24.42 | 24.43 | 290,246 | -1.01(-3.97%) |
Nov 03, 2009 | 24.50 | 25.48 | 24.41 | 25.43 | 237,877 | +0.80(+3.26%) |
Nov 02, 2009 | 24.61 | 25.11 | 24.20 | 24.63 | 292,753 | +0.28(+1.13%) |
Oct 30, 2009 | 25.10 | 25.24 | 24.29 | 24.36 | 308,938 | -0.84(-3.32%) |
Oct 29, 2009 | 25.36 | 25.38 | 24.93 | 25.19 | 282,797 | +0.06(+0.24%) |
Oct 28, 2009 | 25.61 | 25.99 | 24.57 | 25.13 | 769,697 | -1.26(-4.77%) |
Oct 27, 2009 | 26.62 | 26.74 | 26.07 | 26.39 | 342,892 | -0.21(-0.78%) |
Oct 26, 2009 | 26.53 | 27.05 | 25.84 | 26.60 | 283,821 | +0.03(+0.13%) |
Oct 23, 2009 | 26.54 | 26.62 | 26.27 | 26.56 | 226,371 | -0.66(-2.41%) |
Oct 22, 2009 | 26.76 | 27.43 | 26.30 | 27.22 | 169,060 | +0.39(+1.45%) |
Oct 21, 2009 | 26.66 | 27.30 | 26.55 | 26.83 | 245,282 | +0.02(+0.06%) |
Oct 20, 2009 | 26.65 | 26.93 | 26.65 | 26.81 | 189,881 | +0.03(+0.13%) |
Oct 19, 2009 | 26.38 | 26.93 | 25.86 | 26.78 | 135,095 | +0.41(+1.57%) |
Oct 16, 2009 | 26.75 | 26.79 | 26.03 | 26.36 | 147,374 | -0.52(-1.92%) |
Oct 15, 2009 | 26.58 | 26.88 | 26.41 | 26.88 | 110,830 | +0.09(+0.35%) |
Oct 14, 2009 | 26.63 | 26.90 | 26.46 | 26.79 | 115,442 | +0.48(+1.84%) |
Oct 13, 2009 | 26.79 | 26.79 | 26.19 | 26.30 | 258,031 | -0.44(-1.64%) |
Oct 12, 2009 | 26.85 | 26.97 | 26.55 | 26.74 | 168,694 | +0.08(+0.29%) |
Oct 09, 2009 | 26.13 | 26.73 | 26.13 | 26.67 | 154,440 | +0.36(+1.38%) |
Oct 08, 2009 | 26.13 | 26.64 | 25.93 | 26.30 | 145,115 | +0.44(+1.70%) |
Oct 07, 2009 | 25.69 | 25.93 | 25.30 | 25.86 | 206,020 | +0.08(+0.30%) |
Oct 06, 2009 | 25.74 | 26.15 | 25.52 | 25.79 | 110,196 | +0.34(+1.32%) |
Oct 05, 2009 | 25.60 | 25.81 | 25.23 | 25.45 | 213,018 | +0.10(+0.41%) |
Oct 02, 2009 | 25.03 | 25.61 | 25.03 | 25.35 | 231,853 | +0.04(+0.17%) |