Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.97 | 25.88 | 25.88 | 25.88 | 724,300 | +0.08(+0.31%) |
Dec 30, 2009 | 25.68 | 25.97 | 25.53 | 25.80 | 777,458 | +0.20(+0.78%) |
Dec 29, 2009 | 25.75 | 25.77 | 25.39 | 25.60 | 577,676 | +0.00(+0.00%) |
Dec 28, 2009 | 25.65 | 25.75 | 25.54 | 25.60 | 542,119 | +0.43(+1.71%) |
Dec 24, 2009 | 24.95 | 25.19 | 24.94 | 25.17 | 397,008 | +0.30(+1.21%) |
Dec 23, 2009 | 24.46 | 25.01 | 24.44 | 24.87 | 1,256,160 | +0.81(+3.37%) |
Dec 22, 2009 | 23.82 | 24.33 | 23.60 | 24.06 | 600,855 | +0.27(+1.13%) |
Dec 21, 2009 | 24.29 | 24.43 | 23.76 | 23.79 | 535,188 | -0.33(-1.37%) |
Dec 18, 2009 | 24.48 | 24.52 | 23.89 | 24.12 | 741,735 | +0.20(+0.84%) |
Dec 17, 2009 | 24.07 | 24.18 | 23.66 | 23.92 | 773,658 | -0.32(-1.32%) |
Dec 16, 2009 | 23.76 | 24.35 | 23.73 | 24.24 | 1,269,068 | +0.64(+2.71%) |
Dec 15, 2009 | 23.57 | 23.76 | 23.50 | 23.60 | 926,163 | +0.19(+0.81%) |
Dec 14, 2009 | 23.37 | 23.54 | 23.31 | 23.41 | 1,013,978 | +0.04(+0.17%) |
Dec 11, 2009 | 23.50 | 23.50 | 23.18 | 23.37 | 1,023,010 | -0.13(-0.55%) |
Dec 10, 2009 | 23.72 | 23.81 | 23.26 | 23.50 | 1,116,601 | -0.14(-0.59%) |
Dec 09, 2009 | 24.34 | 24.54 | 23.40 | 23.64 | 1,494,087 | -0.65(-2.67%) |
Dec 08, 2009 | 24.45 | 24.54 | 24.24 | 24.29 | 1,216,220 | -0.44(-1.79%) |
Dec 07, 2009 | 24.81 | 25.11 | 24.65 | 24.73 | 1,201,908 | -0.56(-2.21%) |
Dec 04, 2009 | 25.93 | 26.03 | 25.03 | 25.29 | 910,904 | -0.12(-0.47%) |
Dec 03, 2009 | 25.50 | 25.81 | 25.26 | 25.41 | 380,584 | -0.24(-0.94%) |
Dec 02, 2009 | 26.12 | 26.12 | 25.50 | 25.65 | 641,553 | -0.51(-1.95%) |
Dec 01, 2009 | 26.36 | 26.45 | 26.13 | 26.16 | 656,746 | +0.29(+1.12%) |
Nov 30, 2009 | 25.19 | 26.11 | 25.13 | 25.87 | 725,421 | +0.43(+1.70%) |
Nov 27, 2009 | 24.63 | 25.53 | 24.56 | 25.44 | 822,626 | -0.61(-2.35%) |
Nov 25, 2009 | 25.46 | 26.13 | 25.25 | 26.05 | 892,223 | +0.56(+2.20%) |
Nov 24, 2009 | 25.89 | 25.92 | 25.30 | 25.49 | 1,152,089 | -0.53(-2.04%) |
Nov 23, 2009 | 26.58 | 26.78 | 25.84 | 26.02 | 890,294 | -0.01(-0.04%) |
Nov 20, 2009 | 25.82 | 26.12 | 25.73 | 26.03 | 636,845 | -0.20(-0.76%) |
Nov 19, 2009 | 26.75 | 26.77 | 26.00 | 26.23 | 547,963 | -0.67(-2.49%) |
Nov 18, 2009 | 26.96 | 27.11 | 26.55 | 26.90 | 491,635 | +0.17(+0.64%) |
Nov 17, 2009 | 26.52 | 26.92 | 26.43 | 26.73 | 453,314 | +0.09(+0.34%) |
Nov 16, 2009 | 26.00 | 26.83 | 25.96 | 26.64 | 570,675 | +0.80(+3.10%) |
Nov 13, 2009 | 25.74 | 26.05 | 25.54 | 25.84 | 574,266 | -0.11(-0.42%) |
Nov 12, 2009 | 26.52 | 26.60 | 25.88 | 25.95 | 957,726 | -0.82(-3.06%) |
Nov 11, 2009 | 26.96 | 27.08 | 26.55 | 26.77 | 469,325 | +0.05(+0.19%) |
Nov 10, 2009 | 26.95 | 27.21 | 26.33 | 26.72 | 364,504 | -0.09(-0.34%) |
Nov 09, 2009 | 26.70 | 27.13 | 26.65 | 26.81 | 681,737 | +0.58(+2.21%) |
Nov 06, 2009 | 26.39 | 26.67 | 25.92 | 26.23 | 680,889 | -0.64(-2.38%) |
Nov 05, 2009 | 27.02 | 27.21 | 26.83 | 26.87 | 287,941 | -0.24(-0.89%) |
Nov 04, 2009 | 27.10 | 27.41 | 26.87 | 27.11 | 734,369 | +0.24(+0.89%) |
Nov 03, 2009 | 26.00 | 26.95 | 25.96 | 26.87 | 463,065 | +0.47(+1.78%) |
Nov 02, 2009 | 26.00 | 26.57 | 25.89 | 26.40 | 724,644 | +0.40(+1.54%) |
Oct 30, 2009 | 26.79 | 26.88 | 25.94 | 26.00 | 716,868 | -1.01(-3.74%) |
Oct 29, 2009 | 26.50 | 27.19 | 26.48 | 27.01 | 642,286 | +0.95(+3.64%) |
Oct 28, 2009 | 26.63 | 26.75 | 26.05 | 26.06 | 723,799 | -0.75(-2.79%) |
Oct 27, 2009 | 26.62 | 26.96 | 26.29 | 26.81 | 797,443 | +0.29(+1.09%) |
Oct 26, 2009 | 27.32 | 27.60 | 26.34 | 26.52 | 937,440 | -0.53(-1.96%) |
Oct 23, 2009 | 27.35 | 27.40 | 27.00 | 27.05 | 607,976 | -0.39(-1.42%) |
Oct 22, 2009 | 27.30 | 27.51 | 27.00 | 27.44 | 1,017,001 | +0.07(+0.27%) |
Oct 21, 2009 | 26.48 | 27.76 | 26.48 | 27.37 | 1,235,093 | +0.67(+2.49%) |
Oct 20, 2009 | 26.48 | 26.90 | 26.47 | 26.70 | 910,508 | -0.23(-0.85%) |
Oct 19, 2009 | 26.60 | 27.05 | 26.56 | 26.93 | 1,346,439 | +0.20(+0.75%) |
Oct 16, 2009 | 26.34 | 26.77 | 26.13 | 26.73 | 987,812 | +0.37(+1.40%) |
Oct 15, 2009 | 25.59 | 26.50 | 25.45 | 26.36 | 1,544,997 | +0.86(+3.37%) |
Oct 14, 2009 | 25.41 | 25.57 | 25.37 | 25.50 | 615,672 | +0.34(+1.35%) |
Oct 13, 2009 | 25.04 | 25.22 | 24.79 | 25.16 | 811,713 | +0.34(+1.37%) |
Oct 12, 2009 | 24.99 | 25.03 | 24.78 | 24.82 | 743,157 | +0.34(+1.39%) |
Oct 09, 2009 | 24.29 | 24.50 | 24.03 | 24.48 | 511,168 | +0.31(+1.28%) |
Oct 08, 2009 | 23.51 | 24.59 | 23.47 | 24.17 | 1,058,038 | +0.51(+2.16%) |
Oct 07, 2009 | 24.11 | 24.22 | 23.33 | 23.66 | 888,112 | -0.38(-1.58%) |
Oct 06, 2009 | 24.05 | 24.37 | 23.88 | 24.04 | 839,108 | +0.23(+0.97%) |
Oct 05, 2009 | 23.35 | 24.03 | 23.03 | 23.81 | 797,403 | +0.18(+0.76%) |
Oct 02, 2009 | 23.34 | 23.77 | 23.28 | 23.63 | 599,712 | -0.20(-0.84%) |