Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.18 | 26.19 | 26.19 | 26.19 | 23,200 | +0.10(+0.38%) |
Dec 30, 2009 | 26.24 | 26.24 | 26.02 | 26.09 | 33,365 | +0.07(+0.27%) |
Dec 29, 2009 | 26.36 | 26.36 | 25.91 | 26.02 | 55,174 | -0.05(-0.19%) |
Dec 28, 2009 | 26.21 | 26.21 | 25.80 | 26.07 | 26,659 | +0.57(+2.24%) |
Dec 24, 2009 | 25.59 | 25.68 | 24.85 | 25.50 | 11,795 | +0.13(+0.51%) |
Dec 23, 2009 | 25.00 | 25.50 | 24.77 | 25.37 | 18,819 | +0.59(+2.38%) |
Dec 22, 2009 | 24.54 | 25.00 | 24.42 | 24.78 | 235,949 | +0.22(+0.90%) |
Dec 21, 2009 | 24.86 | 25.14 | 24.54 | 24.56 | 34,622 | -0.44(-1.76%) |
Dec 18, 2009 | 25.18 | 25.21 | 24.73 | 25.00 | 34,121 | +0.23(+0.93%) |
Dec 17, 2009 | 24.84 | 24.99 | 24.50 | 24.77 | 35,515 | -0.25(-1.00%) |
Dec 16, 2009 | 24.74 | 25.07 | 24.73 | 25.02 | 155,445 | +0.43(+1.75%) |
Dec 15, 2009 | 24.46 | 24.78 | 24.46 | 24.59 | 37,772 | +0.13(+0.53%) |
Dec 14, 2009 | 24.55 | 24.56 | 24.45 | 24.46 | 2,285,474 | +0.08(+0.33%) |
Dec 11, 2009 | 24.23 | 24.51 | 24.23 | 24.38 | 188,243 | -0.01(-0.04%) |
Dec 10, 2009 | 24.55 | 24.59 | 24.25 | 24.39 | 43,061 | -0.13(-0.53%) |
Dec 09, 2009 | 25.56 | 25.56 | 24.42 | 24.52 | 118,221 | -0.77(-3.04%) |
Dec 08, 2009 | 25.50 | 25.50 | 25.29 | 25.29 | 104,082 | -0.32(-1.25%) |
Dec 07, 2009 | 25.75 | 25.92 | 25.50 | 25.61 | 24,634 | -0.25(-0.97%) |
Dec 04, 2009 | 26.46 | 26.46 | 25.62 | 25.86 | 24,882 | -0.12(-0.44%) |
Dec 03, 2009 | 25.97 | 26.12 | 25.10 | 25.98 | 11,459 | +0.17(+0.64%) |
Dec 02, 2009 | 26.15 | 26.29 | 25.71 | 25.81 | 58,507 | -0.47(-1.79%) |
Dec 01, 2009 | 26.83 | 26.83 | 26.27 | 26.28 | 128,531 | +0.10(+0.38%) |
Nov 30, 2009 | 25.57 | 26.30 | 25.57 | 26.18 | 24,069 | +0.28(+1.08%) |
Nov 27, 2009 | 25.25 | 26.22 | 25.23 | 25.90 | 140,189 | -0.26(-0.99%) |
Nov 25, 2009 | 25.91 | 26.30 | 25.55 | 26.16 | 35,261 | +0.62(+2.43%) |
Nov 24, 2009 | 25.95 | 25.95 | 25.34 | 25.54 | 33,699 | -0.31(-1.20%) |
Nov 23, 2009 | 26.58 | 26.58 | 25.75 | 25.85 | 29,746 | +0.07(+0.27%) |
Nov 20, 2009 | 25.86 | 25.86 | 25.14 | 25.78 | 18,229 | -0.16(-0.62%) |
Nov 19, 2009 | 26.35 | 26.40 | 25.82 | 25.94 | 10,982 | -0.46(-1.74%) |
Nov 18, 2009 | 26.54 | 26.59 | 26.26 | 26.40 | 17,575 | -0.01(-0.04%) |
Nov 17, 2009 | 26.32 | 26.49 | 26.12 | 26.41 | 53,982 | +0.23(+0.88%) |
Nov 16, 2009 | 25.95 | 26.35 | 25.54 | 26.18 | 31,469 | +0.65(+2.55%) |
Nov 13, 2009 | 25.41 | 25.68 | 25.27 | 25.53 | 25,378 | -0.15(-0.58%) |
Nov 12, 2009 | 26.41 | 26.41 | 25.57 | 25.68 | 281,762 | -0.57(-2.17%) |
Nov 11, 2009 | 26.54 | 26.54 | 26.02 | 26.25 | 75,095 | +0.11(+0.42%) |
Nov 10, 2009 | 26.32 | 26.55 | 25.88 | 26.14 | 266,577 | -0.10(-0.38%) |
Nov 09, 2009 | 27.86 | 27.86 | 26.14 | 26.24 | 37,265 | +0.39(+1.51%) |
Nov 06, 2009 | 26.55 | 26.55 | 25.50 | 25.85 | 60,338 | -0.61(-2.31%) |
Nov 05, 2009 | 26.73 | 26.73 | 26.30 | 26.46 | 87,600 | -0.05(-0.19%) |
Nov 04, 2009 | 26.88 | 26.97 | 26.39 | 26.51 | 197,797 | +0.17(+0.65%) |
Nov 03, 2009 | 25.71 | 26.50 | 25.70 | 26.34 | 57,193 | +0.29(+1.11%) |
Nov 02, 2009 | 25.67 | 26.19 | 25.65 | 26.05 | 115,730 | +0.29(+1.13%) |
Oct 30, 2009 | 26.47 | 26.47 | 25.65 | 25.76 | 76,554 | -0.82(-3.09%) |
Oct 29, 2009 | 26.13 | 26.67 | 26.12 | 26.58 | 41,922 | +0.74(+2.86%) |
Oct 28, 2009 | 26.55 | 26.55 | 25.84 | 25.84 | 58,215 | -0.73(-2.75%) |
Oct 27, 2009 | 26.54 | 26.70 | 26.28 | 26.57 | 68,452 | +0.20(+0.76%) |
Oct 26, 2009 | 26.81 | 27.42 | 26.28 | 26.37 | 42,504 | -0.48(-1.79%) |
Oct 23, 2009 | 26.97 | 26.97 | 26.74 | 26.85 | 16,287 | -0.10(-0.37%) |
Oct 22, 2009 | 26.80 | 27.06 | 26.59 | 26.95 | 72,280 | +0.06(+0.22%) |
Oct 21, 2009 | 26.40 | 27.26 | 26.24 | 26.89 | 195,095 | +0.59(+2.24%) |
Oct 20, 2009 | 26.25 | 26.50 | 26.25 | 26.30 | 38,312 | -0.20(-0.75%) |
Oct 19, 2009 | 26.36 | 26.60 | 26.01 | 26.50 | 105,774 | +0.13(+0.49%) |
Oct 16, 2009 | 26.15 | 26.41 | 25.80 | 26.37 | 44,105 | +0.38(+1.44%) |
Oct 15, 2009 | 25.22 | 26.10 | 25.20 | 26.00 | 50,795 | +0.89(+3.57%) |
Oct 14, 2009 | 25.13 | 25.17 | 24.97 | 25.10 | 39,978 | +0.22(+0.88%) |
Oct 13, 2009 | 24.71 | 24.88 | 24.57 | 24.88 | 26,857 | +0.42(+1.72%) |
Oct 12, 2009 | 24.62 | 24.71 | 24.45 | 24.46 | 84,487 | +0.22(+0.91%) |
Oct 09, 2009 | 24.14 | 24.32 | 23.96 | 24.24 | 92,300 | +0.26(+1.08%) |
Oct 08, 2009 | 23.87 | 24.34 | 23.37 | 23.98 | 66,209 | +0.44(+1.87%) |
Oct 07, 2009 | 23.94 | 23.95 | 23.29 | 23.54 | 49,934 | -0.26(-1.09%) |
Oct 06, 2009 | 23.90 | 24.07 | 23.66 | 23.80 | 78,646 | +0.21(+0.89%) |
Oct 05, 2009 | 23.35 | 23.79 | 23.02 | 23.59 | 52,470 | +0.04(+0.17%) |
Oct 02, 2009 | 23.75 | 23.75 | 23.25 | 23.55 | 26,418 | -0.25(-1.05%) |