Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.66 | 26.20 | 26.20 | 26.20 | 600,573 | -0.44(-1.66%) |
Dec 30, 2009 | 26.63 | 26.84 | 26.56 | 26.64 | 374,866 | -0.08(-0.29%) |
Dec 29, 2009 | 26.65 | 26.73 | 26.60 | 26.72 | 371,820 | +0.14(+0.51%) |
Dec 28, 2009 | 26.63 | 26.76 | 26.51 | 26.58 | 373,461 | -0.04(-0.16%) |
Dec 24, 2009 | 26.54 | 26.66 | 26.48 | 26.62 | 187,137 | +0.11(+0.42%) |
Dec 23, 2009 | 26.58 | 26.79 | 26.45 | 26.51 | 590,493 | -0.08(-0.32%) |
Dec 22, 2009 | 26.23 | 26.60 | 26.12 | 26.60 | 901,407 | +0.43(+1.65%) |
Dec 21, 2009 | 26.01 | 26.27 | 26.01 | 26.17 | 836,494 | +0.34(+1.31%) |
Dec 18, 2009 | 25.67 | 25.87 | 25.64 | 25.83 | 1,184,722 | +0.25(+0.96%) |
Dec 17, 2009 | 25.77 | 25.78 | 25.56 | 25.58 | 652,624 | -0.37(-1.44%) |
Dec 16, 2009 | 25.84 | 26.01 | 25.75 | 25.95 | 702,205 | +0.17(+0.66%) |
Dec 15, 2009 | 25.90 | 25.94 | 25.75 | 25.78 | 600,315 | -0.16(-0.62%) |
Dec 14, 2009 | 25.88 | 26.03 | 25.82 | 25.95 | 584,134 | +0.28(+1.09%) |
Dec 11, 2009 | 25.59 | 25.73 | 25.57 | 25.67 | 786,250 | +0.14(+0.53%) |
Dec 10, 2009 | 25.48 | 25.66 | 25.40 | 25.53 | 989,952 | +0.13(+0.50%) |
Dec 09, 2009 | 25.40 | 25.61 | 25.23 | 25.40 | 951,381 | +0.03(+0.13%) |
Dec 08, 2009 | 25.52 | 25.58 | 25.28 | 25.37 | 620,167 | -0.23(-0.89%) |
Dec 07, 2009 | 25.44 | 25.87 | 25.42 | 25.60 | 1,599,534 | +0.17(+0.67%) |
Dec 04, 2009 | 25.23 | 25.54 | 25.09 | 25.43 | 1,445,567 | +0.41(+1.63%) |
Dec 03, 2009 | 24.96 | 25.23 | 24.76 | 25.02 | 1,432,204 | +0.04(+0.17%) |
Dec 02, 2009 | 24.81 | 25.05 | 24.75 | 24.98 | 901,582 | +0.20(+0.79%) |
Dec 01, 2009 | 24.49 | 24.83 | 24.44 | 24.78 | 1,150,834 | +0.48(+1.99%) |
Nov 30, 2009 | 24.42 | 24.42 | 24.14 | 24.30 | 1,214,573 | -0.14(-0.59%) |
Nov 27, 2009 | 24.47 | 24.68 | 24.35 | 24.44 | 473,982 | -0.62(-2.47%) |
Nov 25, 2009 | 25.05 | 25.11 | 24.89 | 25.06 | 663,094 | +0.11(+0.44%) |
Nov 24, 2009 | 24.88 | 25.06 | 24.76 | 24.95 | 1,046,591 | +0.11(+0.44%) |
Nov 23, 2009 | 24.93 | 25.02 | 24.74 | 24.84 | 745,932 | +0.43(+1.77%) |
Nov 20, 2009 | 24.45 | 24.60 | 24.27 | 24.41 | 841,561 | -0.03(-0.14%) |
Nov 19, 2009 | 24.56 | 24.61 | 24.22 | 24.44 | 1,179,706 | -0.23(-0.93%) |
Nov 18, 2009 | 24.82 | 24.84 | 24.61 | 24.67 | 509,569 | -0.16(-0.65%) |
Nov 17, 2009 | 24.93 | 24.93 | 24.69 | 24.84 | 473,910 | -0.08(-0.31%) |
Nov 16, 2009 | 24.78 | 24.94 | 24.67 | 24.91 | 822,738 | +0.22(+0.89%) |
Nov 13, 2009 | 24.57 | 24.73 | 24.46 | 24.69 | 960,125 | +0.09(+0.38%) |
Nov 12, 2009 | 24.73 | 24.87 | 24.52 | 24.60 | 1,446,278 | -0.10(-0.41%) |
Nov 11, 2009 | 24.81 | 24.81 | 24.60 | 24.70 | 1,120,837 | +0.01(+0.03%) |
Nov 10, 2009 | 24.60 | 24.78 | 24.60 | 24.69 | 1,438,737 | -0.03(-0.14%) |
Nov 09, 2009 | 24.25 | 24.72 | 24.13 | 24.72 | 982,671 | +0.55(+2.28%) |
Nov 06, 2009 | 24.10 | 24.24 | 23.89 | 24.17 | 1,281,384 | -0.03(-0.10%) |
Nov 05, 2009 | 23.52 | 24.20 | 23.43 | 24.20 | 1,364,877 | +0.75(+3.18%) |
Nov 04, 2009 | 23.48 | 23.94 | 23.38 | 23.45 | 1,331,461 | +0.08(+0.36%) |
Nov 03, 2009 | 23.42 | 23.46 | 23.21 | 23.37 | 1,584,861 | -0.08(-0.33%) |
Nov 02, 2009 | 23.25 | 23.62 | 23.08 | 23.44 | 2,020,435 | +0.22(+0.95%) |
Oct 30, 2009 | 23.68 | 23.70 | 23.16 | 23.22 | 2,013,365 | -0.51(-2.14%) |
Oct 29, 2009 | 23.58 | 23.75 | 23.33 | 23.73 | 1,418,740 | +0.27(+1.16%) |
Oct 28, 2009 | 23.89 | 24.06 | 23.44 | 23.46 | 2,189,260 | -0.43(-1.81%) |
Oct 27, 2009 | 24.29 | 24.29 | 23.76 | 23.89 | 1,615,995 | -0.33(-1.37%) |
Oct 26, 2009 | 24.51 | 24.64 | 24.16 | 24.22 | 1,871,777 | -0.29(-1.18%) |
Oct 23, 2009 | 24.45 | 24.60 | 24.33 | 24.51 | 2,171,044 | +0.23(+0.94%) |
Oct 22, 2009 | 24.15 | 24.44 | 23.77 | 24.28 | 2,315,262 | +0.15(+0.63%) |
Oct 21, 2009 | 24.20 | 24.43 | 24.10 | 24.13 | 1,932,977 | -0.14(-0.59%) |
Oct 20, 2009 | 24.14 | 24.28 | 24.12 | 24.28 | 1,895,896 | -0.26(-1.07%) |
Oct 19, 2009 | 24.57 | 24.67 | 24.42 | 24.54 | 1,409,429 | +0.08(+0.35%) |
Oct 16, 2009 | 24.40 | 24.65 | 24.17 | 24.45 | 1,812,042 | -0.20(-0.79%) |
Oct 15, 2009 | 23.96 | 24.72 | 23.96 | 24.65 | 1,720,350 | +0.57(+2.36%) |
Oct 14, 2009 | 24.00 | 24.08 | 23.80 | 24.08 | 2,036,150 | +0.30(+1.25%) |
Oct 13, 2009 | 23.92 | 24.03 | 23.72 | 23.78 | 1,180,070 | -0.22(-0.92%) |
Oct 12, 2009 | 24.00 | 24.10 | 23.80 | 24.00 | 1,074,898 | +0.03(+0.14%) |
Oct 09, 2009 | 23.87 | 24.10 | 23.87 | 23.97 | 1,113,221 | +0.04(+0.18%) |
Oct 08, 2009 | 23.81 | 24.15 | 23.81 | 23.93 | 1,434,984 | +0.18(+0.75%) |
Oct 07, 2009 | 23.90 | 23.96 | 23.72 | 23.75 | 1,025,536 | -0.25(-1.06%) |
Oct 06, 2009 | 23.86 | 24.10 | 23.73 | 24.00 | 1,397,118 | +0.25(+1.07%) |
Oct 05, 2009 | 23.60 | 23.83 | 23.49 | 23.75 | 1,569,019 | +0.16(+0.68%) |
Oct 02, 2009 | 23.86 | 24.00 | 23.53 | 23.59 | 1,930,038 | -0.43(-1.80%) |