Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.82 | 28.50 | 28.50 | 28.50 | 11,152 | -0.17(-0.59%) |
Dec 30, 2009 | 28.81 | 28.81 | 28.54 | 28.67 | 11,856 | -0.04(-0.12%) |
Dec 29, 2009 | 28.95 | 28.95 | 28.65 | 28.71 | 17,020 | -0.15(-0.53%) |
Dec 28, 2009 | 28.84 | 28.99 | 28.74 | 28.86 | 21,263 | -0.06(-0.21%) |
Dec 24, 2009 | 28.92 | 28.92 | 28.76 | 28.92 | 123,347 | +0.19(+0.65%) |
Dec 23, 2009 | 28.85 | 28.85 | 28.49 | 28.73 | 19,601 | +0.08(+0.28%) |
Dec 22, 2009 | 28.46 | 28.73 | 28.46 | 28.65 | 25,528 | +0.38(+1.35%) |
Dec 21, 2009 | 27.94 | 28.33 | 27.80 | 28.27 | 15,648 | +0.25(+0.89%) |
Dec 18, 2009 | 28.02 | 28.02 | 27.74 | 28.02 | 34,876 | +0.24(+0.86%) |
Dec 17, 2009 | 28.15 | 28.15 | 27.71 | 27.78 | 21,182 | -0.46(-1.63%) |
Dec 16, 2009 | 28.18 | 28.38 | 28.13 | 28.25 | 23,297 | +0.25(+0.89%) |
Dec 15, 2009 | 27.99 | 28.13 | 27.69 | 28.00 | 19,185 | -0.01(-0.03%) |
Dec 14, 2009 | 27.80 | 28.23 | 27.47 | 28.01 | 21,025 | +0.49(+1.77%) |
Dec 11, 2009 | 27.52 | 27.56 | 27.38 | 27.52 | 10,993 | +0.12(+0.45%) |
Dec 10, 2009 | 27.10 | 27.43 | 27.10 | 27.39 | 16,964 | +0.12(+0.42%) |
Dec 09, 2009 | 27.61 | 27.61 | 26.97 | 27.28 | 12,504 | -0.09(-0.32%) |
Dec 08, 2009 | 27.59 | 27.59 | 27.20 | 27.37 | 14,969 | -0.23(-0.84%) |
Dec 07, 2009 | 27.16 | 27.67 | 27.16 | 27.60 | 18,009 | +0.29(+1.07%) |
Dec 04, 2009 | 27.47 | 27.69 | 26.98 | 27.31 | 21,838 | +0.15(+0.56%) |
Dec 03, 2009 | 27.99 | 27.99 | 27.07 | 27.15 | 34,913 | -0.10(-0.36%) |
Dec 02, 2009 | 27.25 | 27.51 | 27.10 | 27.25 | 18,517 | +0.14(+0.52%) |
Dec 01, 2009 | 26.67 | 27.23 | 26.65 | 27.11 | 36,428 | +0.65(+2.45%) |
Nov 30, 2009 | 26.62 | 26.62 | 26.30 | 26.46 | 12,266 | -0.05(-0.20%) |
Nov 27, 2009 | 26.59 | 26.62 | 26.17 | 26.52 | 24,293 | -0.50(-1.84%) |
Nov 25, 2009 | 26.67 | 27.07 | 26.67 | 27.01 | 70,106 | +0.23(+0.86%) |
Nov 24, 2009 | 26.81 | 26.81 | 26.31 | 26.78 | 84,895 | +0.12(+0.43%) |
Nov 23, 2009 | 26.75 | 26.88 | 26.45 | 26.67 | 33,014 | +0.63(+2.43%) |
Nov 20, 2009 | 26.26 | 26.26 | 25.96 | 26.03 | 33,589 | -0.17(-0.65%) |
Nov 19, 2009 | 27.05 | 27.05 | 25.76 | 26.20 | 120,516 | -0.73(-2.70%) |
Nov 18, 2009 | 27.22 | 27.31 | 26.85 | 26.93 | 232,774 | +0.17(+0.63%) |