Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.33 | 25.83 | 25.83 | 25.83 | 2,233,499 | -0.40(-1.52%) |
Dec 30, 2009 | 26.18 | 26.35 | 26.09 | 26.22 | 1,688,164 | +0.03(+0.11%) |
Dec 29, 2009 | 26.12 | 26.25 | 26.05 | 26.20 | 1,388,331 | +0.11(+0.41%) |
Dec 28, 2009 | 26.13 | 26.13 | 25.96 | 26.09 | 1,571,335 | +0.02(+0.07%) |
Dec 24, 2009 | 25.90 | 26.07 | 25.89 | 26.07 | 879,480 | +0.23(+0.90%) |
Dec 23, 2009 | 25.89 | 26.02 | 25.79 | 25.84 | 2,768,811 | -0.07(-0.29%) |
Dec 22, 2009 | 26.07 | 26.19 | 25.88 | 25.91 | 2,844,838 | -0.15(-0.57%) |
Dec 21, 2009 | 25.81 | 26.12 | 25.81 | 26.06 | 2,938,393 | +0.27(+1.04%) |
Dec 18, 2009 | 25.81 | 25.95 | 25.74 | 25.79 | 6,028,283 | -0.02(-0.09%) |
Dec 17, 2009 | 25.55 | 25.87 | 25.41 | 25.81 | 5,321,731 | +0.26(+1.02%) |
Dec 16, 2009 | 25.72 | 25.79 | 25.53 | 25.55 | 3,733,207 | -0.05(-0.18%) |
Dec 15, 2009 | 25.71 | 25.71 | 25.52 | 25.60 | 3,128,016 | -0.13(-0.51%) |
Dec 14, 2009 | 25.75 | 25.75 | 25.61 | 25.73 | 2,856,466 | +0.05(+0.18%) |
Dec 11, 2009 | 25.38 | 25.72 | 25.38 | 25.68 | 3,145,742 | +0.30(+1.19%) |
Dec 10, 2009 | 25.23 | 25.46 | 25.19 | 25.38 | 2,745,255 | +0.27(+1.06%) |
Dec 09, 2009 | 25.10 | 25.13 | 24.90 | 25.12 | 2,422,811 | +0.10(+0.39%) |
Dec 08, 2009 | 25.20 | 25.21 | 24.96 | 25.02 | 4,517,892 | -0.22(-0.86%) |
Dec 07, 2009 | 25.12 | 25.39 | 25.12 | 25.23 | 4,137,661 | +0.19(+0.77%) |
Dec 04, 2009 | 25.30 | 25.47 | 24.84 | 25.04 | 5,422,392 | -0.18(-0.72%) |
Dec 03, 2009 | 25.00 | 25.40 | 24.94 | 25.22 | 7,424,647 | +0.25(+1.00%) |
Dec 02, 2009 | 24.58 | 24.99 | 24.58 | 24.97 | 3,892,460 | +0.35(+1.43%) |
Dec 01, 2009 | 24.31 | 24.72 | 24.29 | 24.62 | 9,620,464 | +0.23(+0.93%) |
Nov 30, 2009 | 24.18 | 24.43 | 24.12 | 24.39 | 3,848,367 | +0.27(+1.11%) |
Nov 27, 2009 | 24.05 | 24.34 | 23.96 | 24.13 | 1,556,719 | -0.27(-1.10%) |
Nov 25, 2009 | 24.22 | 24.44 | 24.10 | 24.39 | 2,759,789 | +0.20(+0.85%) |
Nov 24, 2009 | 24.10 | 24.33 | 24.02 | 24.19 | 4,309,725 | +0.05(+0.21%) |
Nov 23, 2009 | 24.02 | 24.15 | 24.01 | 24.14 | 2,960,788 | +0.32(+1.34%) |
Nov 20, 2009 | 23.71 | 23.90 | 23.69 | 23.82 | 3,603,938 | +0.06(+0.24%) |
Nov 19, 2009 | 23.90 | 23.92 | 23.70 | 23.76 | 3,245,112 | -0.19(-0.78%) |
Nov 18, 2009 | 23.88 | 24.01 | 23.80 | 23.95 | 2,912,969 | +0.02(+0.10%) |
Nov 17, 2009 | 23.82 | 23.93 | 23.77 | 23.93 | 2,663,083 | +0.14(+0.57%) |
Nov 16, 2009 | 23.98 | 24.00 | 23.69 | 23.79 | 4,051,164 | -0.35(-1.44%) |
Nov 13, 2009 | 23.98 | 24.19 | 23.89 | 24.14 | 3,565,578 | +0.16(+0.69%) |
Nov 12, 2009 | 24.18 | 24.18 | 23.90 | 23.97 | 3,919,671 | -0.17(-0.71%) |
Nov 11, 2009 | 24.22 | 24.22 | 23.97 | 24.14 | 3,820,893 | +0.01(+0.02%) |
Nov 10, 2009 | 23.93 | 24.21 | 23.91 | 24.14 | 2,884,236 | +0.14(+0.59%) |
Nov 09, 2009 | 23.67 | 24.01 | 23.65 | 24.00 | 2,885,756 | +0.39(+1.64%) |
Nov 06, 2009 | 23.59 | 23.73 | 23.50 | 23.61 | 3,357,125 | -0.01(-0.05%) |
Nov 05, 2009 | 23.44 | 23.63 | 23.36 | 23.62 | 2,954,501 | +0.34(+1.46%) |
Nov 04, 2009 | 23.32 | 23.55 | 23.21 | 23.28 | 3,093,630 | +0.04(+0.17%) |
Nov 03, 2009 | 23.36 | 23.44 | 23.19 | 23.24 | 3,644,256 | -0.17(-0.73%) |
Nov 02, 2009 | 23.21 | 23.54 | 23.09 | 23.41 | 4,301,076 | +0.28(+1.23%) |
Oct 30, 2009 | 23.46 | 23.56 | 23.05 | 23.13 | 5,119,122 | -0.36(-1.55%) |
Oct 29, 2009 | 23.42 | 23.54 | 23.13 | 23.49 | 3,715,833 | +0.08(+0.34%) |
Oct 28, 2009 | 23.50 | 23.69 | 23.36 | 23.41 | 5,249,070 | -0.09(-0.39%) |
Oct 27, 2009 | 23.51 | 23.92 | 23.46 | 23.50 | 4,475,349 | +0.01(+0.02%) |
Oct 26, 2009 | 23.82 | 24.02 | 23.48 | 23.50 | 4,453,392 | -0.27(-1.15%) |
Oct 23, 2009 | 23.60 | 23.81 | 23.55 | 23.77 | 4,103,533 | +0.02(+0.07%) |
Oct 22, 2009 | 23.64 | 23.76 | 23.48 | 23.75 | 2,795,390 | +0.15(+0.63%) |
Oct 21, 2009 | 23.73 | 23.77 | 23.56 | 23.60 | 5,090,600 | -0.09(-0.36%) |
Oct 20, 2009 | 23.72 | 23.75 | 23.63 | 23.69 | 2,656,548 | -0.12(-0.50%) |
Oct 19, 2009 | 23.49 | 23.86 | 23.35 | 23.81 | 3,684,825 | +0.31(+1.33%) |
Oct 16, 2009 | 23.34 | 23.55 | 23.01 | 23.50 | 3,431,105 | +0.07(+0.32%) |
Oct 15, 2009 | 23.26 | 23.43 | 23.25 | 23.42 | 2,454,302 | +0.14(+0.61%) |
Oct 14, 2009 | 23.34 | 23.53 | 23.21 | 23.28 | 2,970,403 | -0.01(-0.02%) |
Oct 13, 2009 | 23.55 | 23.56 | 23.23 | 23.28 | 2,884,621 | -0.30(-1.28%) |
Oct 12, 2009 | 23.40 | 23.59 | 23.35 | 23.59 | 2,139,443 | +0.23(+0.97%) |
Oct 09, 2009 | 23.21 | 23.42 | 23.21 | 23.36 | 1,799,232 | +0.10(+0.44%) |
Oct 08, 2009 | 23.36 | 23.42 | 23.15 | 23.26 | 2,859,604 | -0.02(-0.07%) |
Oct 07, 2009 | 23.28 | 23.28 | 23.09 | 23.27 | 1,755,171 | -0.01(-0.05%) |
Oct 06, 2009 | 23.20 | 23.40 | 23.14 | 23.28 | 2,311,826 | +0.05(+0.20%) |
Oct 05, 2009 | 23.05 | 23.24 | 22.84 | 23.24 | 2,779,814 | +0.30(+1.31%) |
Oct 02, 2009 | 23.09 | 23.18 | 22.82 | 22.94 | 3,615,843 | -0.23(-1.01%) |