Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.41 | 27.97 | 27.97 | 27.97 | 299,422 | -0.39(-1.39%) |
Dec 30, 2009 | 28.31 | 28.46 | 28.28 | 28.37 | 367,102 | -0.02(-0.09%) |
Dec 29, 2009 | 28.41 | 28.46 | 28.37 | 28.39 | 371,271 | +0.02(+0.06%) |
Dec 28, 2009 | 28.37 | 28.41 | 28.27 | 28.37 | 269,900 | +0.04(+0.15%) |
Dec 24, 2009 | 28.24 | 28.34 | 28.24 | 28.33 | 139,283 | +0.16(+0.58%) |
Dec 23, 2009 | 28.18 | 28.19 | 28.01 | 28.17 | 622,310 | +0.09(+0.32%) |
Dec 22, 2009 | 28.02 | 28.15 | 27.96 | 28.08 | 251,253 | +0.17(+0.61%) |
Dec 21, 2009 | 27.82 | 28.00 | 27.81 | 27.91 | 271,190 | +0.22(+0.79%) |
Dec 18, 2009 | 27.79 | 27.85 | 27.46 | 27.69 | 1,040,822 | -0.22(-0.80%) |
Dec 17, 2009 | 28.08 | 28.13 | 27.86 | 27.91 | 370,942 | -0.26(-0.92%) |
Dec 16, 2009 | 28.28 | 28.39 | 28.15 | 28.17 | 508,876 | -0.02(-0.06%) |
Dec 15, 2009 | 28.29 | 28.29 | 28.13 | 28.19 | 289,122 | -0.11(-0.38%) |
Dec 14, 2009 | 28.30 | 28.34 | 28.21 | 28.30 | 306,765 | +0.18(+0.65%) |
Dec 11, 2009 | 27.99 | 28.14 | 27.93 | 28.12 | 260,195 | +0.26(+0.93%) |
Dec 10, 2009 | 27.90 | 28.01 | 27.80 | 27.86 | 306,424 | +0.08(+0.28%) |
Dec 09, 2009 | 27.82 | 27.82 | 27.55 | 27.78 | 363,181 | -0.03(-0.10%) |
Dec 08, 2009 | 27.98 | 28.06 | 27.64 | 27.81 | 271,142 | -0.34(-1.22%) |
Dec 07, 2009 | 28.13 | 28.29 | 28.09 | 28.15 | 250,789 | +0.04(+0.14%) |
Dec 04, 2009 | 28.12 | 28.35 | 27.86 | 28.11 | 317,624 | +0.22(+0.80%) |
Dec 03, 2009 | 28.31 | 29.09 | 27.84 | 27.89 | 352,255 | -0.23(-0.83%) |
Dec 02, 2009 | 27.88 | 28.22 | 27.88 | 28.12 | 241,008 | +0.24(+0.86%) |
Dec 01, 2009 | 27.70 | 27.98 | 27.70 | 27.88 | 430,702 | +0.33(+1.21%) |
Nov 30, 2009 | 27.55 | 27.61 | 27.27 | 27.55 | 269,295 | +0.04(+0.13%) |
Nov 27, 2009 | 27.50 | 27.79 | 27.22 | 27.51 | 208,298 | -0.46(-1.64%) |
Nov 25, 2009 | 27.89 | 27.99 | 27.81 | 27.97 | 245,660 | +0.16(+0.57%) |
Nov 24, 2009 | 27.79 | 27.86 | 27.58 | 27.82 | 397,981 | +0.01(+0.02%) |
Nov 23, 2009 | 27.87 | 28.01 | 27.72 | 27.81 | 226,929 | +0.32(+1.17%) |
Nov 20, 2009 | 27.41 | 27.52 | 27.36 | 27.49 | 154,859 | -0.02(-0.08%) |
Nov 19, 2009 | 27.74 | 27.82 | 27.37 | 27.51 | 235,955 | -0.37(-1.34%) |
Nov 18, 2009 | 27.97 | 27.97 | 27.75 | 27.89 | 230,213 | -0.06(-0.23%) |
Nov 17, 2009 | 27.86 | 27.95 | 27.79 | 27.95 | 216,786 | +0.04(+0.13%) |
Nov 16, 2009 | 27.66 | 28.00 | 27.52 | 27.91 | 253,492 | +0.39(+1.43%) |
Nov 13, 2009 | 27.34 | 27.60 | 27.24 | 27.52 | 179,919 | +0.15(+0.55%) |
Nov 12, 2009 | 27.68 | 27.77 | 27.33 | 27.37 | 196,431 | -0.30(-1.07%) |
Nov 11, 2009 | 27.82 | 27.83 | 27.53 | 27.66 | 321,719 | +0.10(+0.37%) |
Nov 10, 2009 | 27.51 | 27.66 | 27.46 | 27.56 | 286,820 | -0.01(-0.05%) |
Nov 09, 2009 | 27.22 | 27.59 | 27.22 | 27.58 | 261,691 | +0.52(+1.91%) |
Nov 06, 2009 | 26.90 | 27.13 | 26.87 | 27.06 | 219,807 | +0.09(+0.34%) |
Nov 05, 2009 | 26.64 | 27.02 | 26.64 | 26.97 | 241,707 | +0.51(+1.93%) |
Nov 04, 2009 | 26.66 | 26.81 | 26.43 | 26.46 | 358,343 | -0.06(-0.22%) |
Nov 03, 2009 | 26.36 | 26.54 | 26.26 | 26.52 | 244,599 | +0.06(+0.23%) |
Nov 02, 2009 | 26.40 | 26.65 | 26.17 | 26.46 | 223,251 | +0.15(+0.55%) |
Oct 30, 2009 | 26.84 | 26.93 | 26.26 | 26.31 | 438,966 | -0.60(-2.25%) |
Oct 29, 2009 | 26.81 | 27.01 | 26.64 | 26.91 | 251,270 | +0.31(+1.15%) |
Oct 28, 2009 | 26.95 | 27.05 | 26.56 | 26.61 | 635,021 | -0.37(-1.38%) |
Oct 27, 2009 | 27.11 | 27.28 | 26.96 | 26.98 | 273,481 | -0.08(-0.29%) |
Oct 26, 2009 | 27.35 | 27.62 | 26.99 | 27.06 | 337,359 | -0.30(-1.08%) |
Oct 23, 2009 | 27.36 | 27.40 | 27.22 | 27.36 | 289,836 | -0.31(-1.11%) |
Oct 22, 2009 | 27.25 | 27.72 | 27.16 | 27.66 | 261,742 | +0.43(+1.57%) |
Oct 21, 2009 | 27.56 | 27.82 | 27.24 | 27.24 | 361,278 | -0.34(-1.25%) |
Oct 20, 2009 | 27.40 | 27.59 | 27.40 | 27.58 | 521,056 | -0.20(-0.72%) |
Oct 19, 2009 | 27.46 | 27.88 | 27.44 | 27.78 | 248,697 | +0.31(+1.12%) |
Oct 16, 2009 | 27.47 | 27.56 | 27.26 | 27.47 | 281,593 | -0.15(-0.55%) |
Oct 15, 2009 | 27.39 | 27.62 | 27.36 | 27.62 | 298,559 | +0.13(+0.46%) |
Oct 14, 2009 | 27.28 | 27.50 | 27.16 | 27.50 | 1,236,548 | +0.42(+1.56%) |
Oct 13, 2009 | 27.05 | 27.07 | 26.88 | 27.07 | 221,587 | -0.07(-0.27%) |
Oct 12, 2009 | 27.16 | 27.21 | 27.05 | 27.14 | 205,960 | +0.17(+0.63%) |
Oct 09, 2009 | 26.87 | 26.98 | 26.78 | 26.98 | 1,003,092 | +0.15(+0.56%) |
Oct 08, 2009 | 26.74 | 26.87 | 26.61 | 26.82 | 1,475,635 | +0.27(+1.02%) |
Oct 07, 2009 | 26.39 | 26.57 | 26.39 | 26.55 | 291,936 | +0.04(+0.14%) |
Oct 06, 2009 | 26.39 | 26.62 | 26.35 | 26.52 | 289,874 | +0.31(+1.20%) |
Oct 05, 2009 | 26.01 | 26.23 | 25.92 | 26.20 | 195,934 | +0.27(+1.03%) |
Oct 02, 2009 | 25.95 | 26.06 | 25.86 | 25.94 | 262,574 | -0.18(-0.69%) |