Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.15 | 24.77 | 24.77 | 24.77 | 4,714,099 | -0.36(-1.43%) |
Dec 30, 2009 | 25.09 | 25.18 | 24.94 | 25.13 | 1,731,223 | -0.20(-0.79%) |
Dec 29, 2009 | 25.57 | 25.57 | 25.22 | 25.33 | 1,606,850 | -0.13(-0.51%) |
Dec 28, 2009 | 25.37 | 25.66 | 25.30 | 25.46 | 2,198,234 | +0.01(+0.04%) |
Dec 24, 2009 | 25.43 | 25.48 | 25.33 | 25.45 | 445,740 | +0.12(+0.49%) |
Dec 23, 2009 | 25.67 | 25.67 | 25.24 | 25.33 | 1,503,513 | -0.18(-0.72%) |
Dec 22, 2009 | 25.92 | 25.98 | 25.47 | 25.51 | 2,440,334 | -0.29(-1.12%) |
Dec 21, 2009 | 25.82 | 25.98 | 25.62 | 25.80 | 2,654,182 | +0.30(+1.18%) |
Dec 18, 2009 | 25.10 | 25.52 | 24.90 | 25.50 | 3,461,737 | +0.47(+1.87%) |
Dec 17, 2009 | 25.34 | 25.48 | 25.00 | 25.03 | 2,030,600 | -0.64(-2.49%) |
Dec 16, 2009 | 26.08 | 26.19 | 25.57 | 25.67 | 1,967,604 | -0.19(-0.72%) |
Dec 15, 2009 | 25.66 | 25.99 | 25.49 | 25.86 | 2,127,599 | +0.16(+0.62%) |
Dec 14, 2009 | 25.65 | 25.80 | 25.61 | 25.70 | 2,130,117 | +0.57(+2.27%) |
Dec 11, 2009 | 25.04 | 25.21 | 24.84 | 25.12 | 2,826,525 | +0.32(+1.28%) |
Dec 10, 2009 | 25.28 | 25.29 | 24.77 | 24.81 | 2,723,146 | -0.25(-0.99%) |
Dec 09, 2009 | 25.16 | 25.16 | 24.66 | 25.06 | 3,688,758 | -0.01(-0.03%) |
Dec 08, 2009 | 25.72 | 25.72 | 24.94 | 25.06 | 4,099,877 | -0.74(-2.86%) |
Dec 07, 2009 | 25.95 | 26.14 | 25.68 | 25.80 | 2,269,361 | -0.23(-0.88%) |
Dec 04, 2009 | 26.56 | 26.61 | 25.76 | 26.03 | 2,862,401 | +0.01(+0.02%) |
Dec 03, 2009 | 26.42 | 26.70 | 25.99 | 26.03 | 3,581,292 | -0.29(-1.11%) |
Dec 02, 2009 | 26.53 | 26.92 | 26.20 | 26.32 | 2,870,098 | -0.32(-1.22%) |
Dec 01, 2009 | 26.33 | 26.77 | 26.18 | 26.64 | 3,499,762 | +0.58(+2.21%) |
Nov 30, 2009 | 26.22 | 26.32 | 25.66 | 26.07 | 3,507,959 | -0.19(-0.74%) |
Nov 27, 2009 | 26.25 | 26.57 | 25.98 | 26.26 | 1,322,897 | -0.80(-2.96%) |
Nov 25, 2009 | 26.86 | 27.16 | 26.57 | 27.06 | 1,299,395 | +0.34(+1.26%) |
Nov 24, 2009 | 26.78 | 26.97 | 26.45 | 26.72 | 1,743,736 | -0.25(-0.93%) |
Nov 23, 2009 | 26.92 | 27.52 | 26.86 | 26.97 | 1,686,147 | +0.36(+1.34%) |
Nov 20, 2009 | 26.59 | 26.70 | 26.30 | 26.62 | 1,622,659 | -0.11(-0.42%) |
Nov 19, 2009 | 27.02 | 27.20 | 26.36 | 26.73 | 2,720,574 | -0.59(-2.18%) |
Nov 18, 2009 | 27.92 | 28.00 | 27.25 | 27.33 | 2,846,607 | -0.58(-2.08%) |
Nov 17, 2009 | 28.01 | 28.08 | 27.47 | 27.90 | 2,689,555 | -0.14(-0.51%) |
Nov 16, 2009 | 27.39 | 28.33 | 27.39 | 28.05 | 3,160,957 | +0.77(+2.83%) |
Nov 13, 2009 | 27.16 | 27.45 | 26.89 | 27.28 | 2,729,503 | +0.32(+1.20%) |
Nov 12, 2009 | 27.34 | 27.54 | 26.86 | 26.95 | 3,778,720 | -0.31(-1.15%) |
Nov 11, 2009 | 27.50 | 27.74 | 27.00 | 27.27 | 4,182,971 | +0.07(+0.25%) |
Nov 10, 2009 | 27.26 | 27.55 | 26.72 | 27.20 | 3,839,678 | -0.07(-0.27%) |
Nov 09, 2009 | 26.39 | 27.38 | 26.34 | 27.27 | 2,846,684 | +1.22(+4.67%) |
Nov 06, 2009 | 26.60 | 26.65 | 25.95 | 26.06 | 3,123,783 | -0.11(-0.43%) |
Nov 05, 2009 | 26.10 | 26.87 | 26.07 | 26.17 | 2,506,963 | +0.39(+1.50%) |
Nov 04, 2009 | 26.32 | 26.46 | 25.67 | 25.78 | 3,387,176 | -0.23(-0.88%) |
Nov 03, 2009 | 25.43 | 26.18 | 25.16 | 26.01 | 4,560,473 | +0.52(+2.02%) |
Nov 02, 2009 | 25.78 | 26.41 | 25.18 | 25.49 | 6,645,663 | -0.24(-0.95%) |
Oct 30, 2009 | 26.90 | 26.98 | 25.70 | 25.74 | 6,015,956 | -1.29(-4.76%) |
Oct 29, 2009 | 24.73 | 27.16 | 24.67 | 27.02 | 11,251,747 | +0.97(+3.71%) |
Oct 28, 2009 | 27.13 | 27.21 | 25.98 | 26.06 | 4,041,254 | -1.07(-3.96%) |
Oct 27, 2009 | 27.28 | 27.45 | 26.65 | 27.13 | 2,931,235 | -0.15(-0.54%) |
Oct 26, 2009 | 27.77 | 28.39 | 27.03 | 27.28 | 2,688,559 | -0.28(-1.01%) |
Oct 23, 2009 | 27.73 | 27.90 | 27.44 | 27.56 | 2,527,934 | -0.27(-0.98%) |
Oct 22, 2009 | 27.88 | 27.97 | 27.18 | 27.83 | 2,352,680 | -0.05(-0.18%) |
Oct 21, 2009 | 27.70 | 28.53 | 27.56 | 27.88 | 2,163,128 | +0.10(+0.36%) |
Oct 20, 2009 | 27.54 | 27.93 | 27.52 | 27.78 | 2,084,388 | -0.20(-0.73%) |
Oct 19, 2009 | 27.54 | 28.07 | 27.45 | 27.98 | 2,464,927 | +0.46(+1.69%) |
Oct 16, 2009 | 27.40 | 27.69 | 27.02 | 27.52 | 1,791,197 | -0.19(-0.69%) |
Oct 15, 2009 | 27.52 | 27.86 | 27.39 | 27.71 | 1,880,251 | -0.06(-0.20%) |
Oct 14, 2009 | 26.96 | 27.86 | 26.89 | 27.77 | 3,198,814 | +1.27(+4.81%) |
Oct 13, 2009 | 26.95 | 26.97 | 26.13 | 26.49 | 2,851,946 | -0.43(-1.61%) |
Oct 12, 2009 | 26.79 | 27.18 | 26.60 | 26.92 | 3,617,867 | +0.52(+1.95%) |
Oct 09, 2009 | 26.35 | 26.51 | 26.10 | 26.41 | 3,189,843 | +0.08(+0.29%) |
Oct 08, 2009 | 26.61 | 26.64 | 26.17 | 26.33 | 3,044,608 | +0.21(+0.79%) |
Oct 07, 2009 | 26.42 | 26.58 | 25.87 | 26.13 | 2,492,378 | -0.24(-0.92%) |
Oct 06, 2009 | 26.38 | 26.71 | 25.97 | 26.37 | 2,631,642 | +0.35(+1.34%) |
Oct 05, 2009 | 25.00 | 26.09 | 25.00 | 26.02 | 2,881,087 | +1.07(+4.30%) |
Oct 02, 2009 | 24.64 | 25.03 | 24.31 | 24.95 | 4,481,554 | -0.20(-0.79%) |