Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.25 | 27.69 | 27.69 | 27.69 | 143,667 | -0.55(-1.96%) |
Dec 30, 2009 | 27.76 | 28.27 | 27.76 | 28.25 | 213,703 | +0.33(+1.18%) |
Dec 29, 2009 | 27.59 | 27.93 | 27.59 | 27.92 | 114,037 | +0.29(+1.05%) |
Dec 28, 2009 | 27.84 | 27.84 | 27.43 | 27.63 | 98,780 | -0.20(-0.70%) |
Dec 24, 2009 | 27.81 | 27.86 | 27.62 | 27.83 | 29,323 | -0.05(-0.17%) |
Dec 23, 2009 | 27.44 | 28.01 | 27.36 | 27.87 | 179,587 | +0.52(+1.89%) |
Dec 22, 2009 | 27.30 | 27.39 | 27.06 | 27.36 | 59,088 | +0.05(+0.20%) |
Dec 21, 2009 | 26.69 | 27.34 | 26.55 | 27.30 | 142,186 | +0.68(+2.55%) |
Dec 18, 2009 | 26.87 | 26.87 | 26.41 | 26.62 | 517,959 | +0.05(+0.21%) |
Dec 17, 2009 | 26.44 | 26.83 | 25.97 | 26.57 | 242,098 | -0.11(-0.41%) |
Dec 16, 2009 | 27.02 | 27.12 | 26.50 | 26.68 | 146,602 | -0.22(-0.81%) |
Dec 15, 2009 | 27.04 | 27.16 | 26.81 | 26.90 | 128,442 | -0.34(-1.23%) |
Dec 14, 2009 | 27.09 | 27.28 | 26.93 | 27.23 | 90,804 | +0.14(+0.52%) |
Dec 11, 2009 | 26.81 | 27.19 | 26.47 | 27.09 | 114,547 | +0.43(+1.61%) |
Dec 10, 2009 | 27.16 | 27.36 | 26.53 | 26.66 | 90,714 | -0.29(-1.07%) |
Dec 09, 2009 | 26.99 | 27.03 | 26.41 | 26.95 | 135,075 | +0.15(+0.55%) |
Dec 08, 2009 | 27.14 | 27.36 | 26.37 | 26.80 | 213,462 | -0.59(-2.17%) |
Dec 07, 2009 | 27.30 | 27.58 | 27.29 | 27.40 | 132,861 | -0.03(-0.11%) |
Dec 04, 2009 | 27.40 | 27.71 | 27.12 | 27.43 | 120,562 | +0.44(+1.62%) |
Dec 03, 2009 | 27.36 | 27.48 | 26.94 | 26.99 | 115,678 | -0.27(-0.97%) |
Dec 02, 2009 | 26.91 | 27.63 | 26.83 | 27.26 | 166,798 | +0.18(+0.66%) |
Dec 01, 2009 | 26.97 | 27.13 | 26.80 | 27.08 | 289,190 | +0.00(+0.00%) |
Nov 30, 2009 | 26.97 | 27.18 | 26.65 | 27.08 | 225,701 | +0.03(+0.12%) |
Nov 27, 2009 | 26.76 | 27.41 | 26.75 | 27.05 | 127,877 | -0.13(-0.49%) |
Nov 25, 2009 | 27.49 | 27.59 | 27.14 | 27.18 | 203,811 | -0.32(-1.17%) |
Nov 24, 2009 | 27.47 | 27.55 | 27.00 | 27.50 | 380,217 | +0.12(+0.43%) |
Nov 23, 2009 | 27.28 | 27.80 | 26.98 | 27.38 | 316,629 | +0.30(+1.13%) |
Nov 20, 2009 | 27.01 | 27.45 | 27.01 | 27.08 | 234,197 | -0.13(-0.49%) |
Nov 19, 2009 | 27.12 | 27.34 | 26.98 | 27.21 | 259,928 | -0.17(-0.63%) |
Nov 18, 2009 | 27.99 | 28.92 | 27.22 | 27.38 | 189,809 | -0.70(-2.48%) |
Nov 17, 2009 | 28.07 | 28.14 | 27.73 | 28.08 | 195,399 | -0.23(-0.83%) |
Nov 16, 2009 | 27.45 | 28.37 | 27.00 | 28.31 | 303,190 | +1.12(+4.11%) |
Nov 13, 2009 | 28.31 | 28.45 | 27.12 | 27.19 | 600,254 | -1.16(-4.08%) |
Nov 12, 2009 | 29.16 | 29.41 | 28.29 | 28.35 | 157,782 | -0.71(-2.45%) |
Nov 11, 2009 | 29.48 | 29.48 | 28.84 | 29.06 | 135,203 | -0.11(-0.38%) |
Nov 10, 2009 | 29.17 | 29.46 | 28.94 | 29.17 | 156,165 | -0.19(-0.64%) |
Nov 09, 2009 | 29.47 | 29.47 | 29.13 | 29.36 | 127,144 | +0.20(+0.67%) |
Nov 06, 2009 | 28.90 | 29.33 | 28.60 | 29.16 | 90,648 | +0.03(+0.11%) |
Nov 05, 2009 | 28.48 | 29.20 | 28.07 | 29.13 | 171,688 | +0.92(+3.27%) |
Nov 04, 2009 | 29.07 | 29.14 | 28.17 | 28.21 | 105,098 | -0.61(-2.12%) |
Nov 03, 2009 | 28.39 | 28.95 | 28.34 | 28.82 | 125,964 | +0.19(+0.66%) |
Nov 02, 2009 | 28.91 | 28.95 | 28.14 | 28.63 | 171,558 | -0.08(-0.27%) |
Oct 30, 2009 | 29.30 | 29.48 | 28.41 | 28.71 | 184,979 | -0.79(-2.68%) |
Oct 29, 2009 | 30.01 | 30.01 | 29.35 | 29.50 | 118,083 | -0.41(-1.38%) |
Oct 28, 2009 | 30.06 | 30.33 | 29.62 | 29.91 | 246,486 | -0.07(-0.23%) |
Oct 27, 2009 | 29.94 | 30.27 | 29.77 | 29.98 | 171,773 | +0.22(+0.74%) |
Oct 26, 2009 | 30.21 | 30.75 | 29.68 | 29.77 | 136,215 | -0.45(-1.47%) |
Oct 23, 2009 | 30.25 | 30.98 | 30.04 | 30.21 | 173,204 | -0.62(-2.00%) |
Oct 22, 2009 | 30.66 | 31.12 | 30.24 | 30.83 | 264,437 | +0.27(+0.87%) |
Oct 21, 2009 | 29.83 | 30.91 | 29.78 | 30.56 | 375,135 | +0.77(+2.60%) |
Oct 20, 2009 | 29.80 | 30.16 | 29.60 | 29.79 | 91,222 | -0.24(-0.81%) |
Oct 19, 2009 | 29.82 | 30.25 | 29.57 | 30.03 | 132,508 | +0.21(+0.71%) |
Oct 16, 2009 | 29.63 | 29.96 | 29.08 | 29.82 | 205,791 | +0.19(+0.63%) |
Oct 15, 2009 | 29.16 | 29.80 | 29.04 | 29.63 | 183,571 | +0.21(+0.72%) |
Oct 14, 2009 | 29.18 | 29.45 | 28.84 | 29.42 | 115,366 | +0.38(+1.32%) |
Oct 13, 2009 | 28.80 | 29.14 | 28.62 | 29.04 | 190,720 | +0.13(+0.46%) |
Oct 12, 2009 | 28.75 | 28.92 | 28.45 | 28.91 | 117,746 | +0.52(+1.85%) |
Oct 09, 2009 | 28.12 | 28.46 | 28.12 | 28.38 | 162,230 | +0.09(+0.33%) |
Oct 08, 2009 | 27.73 | 28.48 | 27.52 | 28.29 | 220,735 | +0.59(+2.12%) |
Oct 07, 2009 | 27.50 | 27.98 | 27.37 | 27.70 | 97,820 | +0.02(+0.08%) |
Oct 06, 2009 | 27.51 | 27.80 | 27.33 | 27.68 | 79,939 | +0.27(+0.97%) |
Oct 05, 2009 | 26.98 | 27.43 | 26.77 | 27.41 | 142,946 | +0.45(+1.65%) |
Oct 02, 2009 | 26.73 | 27.19 | 26.73 | 26.97 | 102,175 | +0.17(+0.63%) |