Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.86 | 26.49 | 26.49 | 26.49 | 6,263 | -0.31(-1.17%) |
Dec 30, 2009 | 26.78 | 26.82 | 26.66 | 26.80 | 70,686 | -0.27(-0.99%) |
Dec 29, 2009 | 27.28 | 27.28 | 26.93 | 27.07 | 55,315 | +0.00(+0.00%) |
Dec 28, 2009 | 27.07 | 27.08 | 26.92 | 27.07 | 29,363 | +0.20(+0.76%) |
Dec 24, 2009 | 26.86 | 26.87 | 26.77 | 26.87 | 13,055 | +0.08(+0.29%) |
Dec 23, 2009 | 26.70 | 26.80 | 26.55 | 26.79 | 71,929 | +0.31(+1.18%) |
Dec 22, 2009 | 26.44 | 26.55 | 26.32 | 26.48 | 31,940 | +0.15(+0.56%) |
Dec 21, 2009 | 26.06 | 26.41 | 26.06 | 26.33 | 55,795 | +0.40(+1.55%) |
Dec 18, 2009 | 26.12 | 26.20 | 25.71 | 25.93 | 53,697 | -0.20(-0.78%) |
Dec 17, 2009 | 26.39 | 26.39 | 26.01 | 26.13 | 171,189 | -0.75(-2.78%) |
Dec 16, 2009 | 26.68 | 26.98 | 26.68 | 26.88 | 63,393 | +0.45(+1.72%) |
Dec 15, 2009 | 26.38 | 26.62 | 26.36 | 26.43 | 43,513 | -0.26(-0.98%) |
Dec 14, 2009 | 26.72 | 26.79 | 26.66 | 26.69 | 40,404 | +0.16(+0.60%) |
Dec 11, 2009 | 26.64 | 26.64 | 26.34 | 26.53 | 36,812 | +0.12(+0.46%) |
Dec 10, 2009 | 26.61 | 26.61 | 26.31 | 26.41 | 71,980 | +0.17(+0.66%) |
Dec 09, 2009 | 26.17 | 26.40 | 25.94 | 26.24 | 153,112 | -0.14(-0.53%) |
Dec 08, 2009 | 26.70 | 26.70 | 26.31 | 26.38 | 29,025 | -0.64(-2.39%) |
Dec 07, 2009 | 27.01 | 27.31 | 26.82 | 27.02 | 33,915 | -0.17(-0.61%) |
Dec 04, 2009 | 27.45 | 27.62 | 27.01 | 27.19 | 83,159 | +0.01(+0.02%) |
Dec 03, 2009 | 27.51 | 27.64 | 27.17 | 27.18 | 178,177 | -0.27(-0.98%) |
Dec 02, 2009 | 27.37 | 27.53 | 27.29 | 27.45 | 55,121 | +0.11(+0.40%) |
Dec 01, 2009 | 27.21 | 27.51 | 27.03 | 27.34 | 47,592 | +0.71(+2.66%) |
Nov 30, 2009 | 26.59 | 26.84 | 26.36 | 26.63 | 81,677 | +0.03(+0.12%) |
Nov 27, 2009 | 26.25 | 26.89 | 26.20 | 26.60 | 47,414 | -1.14(-4.10%) |
Nov 25, 2009 | 27.54 | 27.74 | 27.32 | 27.74 | 66,820 | +0.42(+1.54%) |
Nov 24, 2009 | 27.35 | 27.35 | 27.09 | 27.32 | 54,076 | +0.06(+0.23%) |
Nov 23, 2009 | 27.16 | 27.47 | 27.16 | 27.25 | 65,397 | +0.64(+2.40%) |
Nov 20, 2009 | 26.60 | 26.70 | 26.50 | 26.61 | 36,974 | -0.45(-1.65%) |
Nov 19, 2009 | 27.15 | 27.15 | 26.78 | 27.06 | 56,628 | -0.43(-1.56%) |
Nov 18, 2009 | 27.58 | 27.63 | 27.35 | 27.49 | 60,782 | +0.12(+0.42%) |
Nov 17, 2009 | 27.42 | 27.47 | 27.14 | 27.37 | 289,360 | -0.17(-0.63%) |
Nov 16, 2009 | 27.51 | 27.78 | 27.45 | 27.54 | 57,432 | +0.32(+1.17%) |
Nov 13, 2009 | 26.86 | 27.28 | 26.73 | 27.23 | 45,748 | +0.47(+1.77%) |
Nov 12, 2009 | 27.16 | 27.34 | 26.75 | 26.75 | 34,145 | -0.44(-1.62%) |
Nov 11, 2009 | 27.30 | 27.49 | 27.08 | 27.19 | 54,655 | +0.18(+0.66%) |
Nov 10, 2009 | 26.89 | 27.10 | 26.82 | 27.01 | 66,991 | -0.08(-0.28%) |
Nov 09, 2009 | 26.70 | 27.14 | 26.70 | 27.09 | 108,522 | +0.98(+3.77%) |
Nov 06, 2009 | 26.00 | 26.32 | 25.94 | 26.11 | 62,539 | -0.13(-0.51%) |
Nov 05, 2009 | 26.02 | 26.31 | 26.02 | 26.24 | 37,997 | +0.52(+2.04%) |
Nov 04, 2009 | 25.66 | 25.93 | 25.58 | 25.72 | 91,295 | +0.44(+1.74%) |
Nov 03, 2009 | 24.99 | 25.35 | 24.90 | 25.28 | 85,308 | -0.19(-0.73%) |
Nov 02, 2009 | 25.48 | 25.98 | 25.23 | 25.46 | 114,314 | +0.13(+0.53%) |
Oct 30, 2009 | 26.17 | 26.29 | 25.25 | 25.33 | 155,745 | -1.22(-4.59%) |
Oct 29, 2009 | 26.15 | 26.57 | 26.15 | 26.55 | 41,883 | +0.96(+3.77%) |
Oct 28, 2009 | 26.10 | 26.19 | 25.47 | 25.58 | 91,892 | -0.72(-2.74%) |
Oct 27, 2009 | 26.57 | 26.68 | 26.18 | 26.31 | 113,846 | -0.26(-0.99%) |
Oct 26, 2009 | 27.27 | 27.49 | 26.46 | 26.57 | 88,821 | -0.73(-2.67%) |
Oct 23, 2009 | 27.37 | 27.37 | 27.11 | 27.30 | 110,306 | -0.43(-1.54%) |
Oct 22, 2009 | 27.40 | 27.76 | 27.12 | 27.72 | 104,113 | +0.29(+1.07%) |
Oct 21, 2009 | 27.40 | 27.87 | 27.39 | 27.43 | 65,402 | -0.02(-0.07%) |
Oct 20, 2009 | 27.29 | 27.49 | 27.29 | 27.45 | 41,146 | -0.26(-0.92%) |
Oct 19, 2009 | 27.53 | 27.77 | 27.40 | 27.70 | 56,090 | +0.54(+2.00%) |
Oct 16, 2009 | 27.46 | 27.46 | 27.01 | 27.16 | 156,402 | -0.65(-2.34%) |
Oct 15, 2009 | 27.53 | 27.81 | 27.46 | 27.81 | 279,562 | +0.03(+0.12%) |
Oct 14, 2009 | 27.51 | 27.78 | 27.49 | 27.78 | 48,052 | +0.90(+3.35%) |
Oct 13, 2009 | 26.93 | 27.00 | 26.73 | 26.88 | 41,645 | -0.15(-0.54%) |
Oct 12, 2009 | 27.17 | 27.19 | 26.93 | 27.03 | 50,356 | +0.33(+1.22%) |
Oct 09, 2009 | 26.61 | 26.73 | 26.54 | 26.70 | 24,597 | -0.02(-0.07%) |
Oct 08, 2009 | 26.69 | 26.94 | 26.55 | 26.72 | 87,019 | +0.36(+1.38%) |
Oct 07, 2009 | 26.43 | 26.51 | 26.23 | 26.36 | 112,287 | -0.10(-0.39%) |
Oct 06, 2009 | 26.24 | 26.59 | 26.15 | 26.46 | 83,191 | +0.61(+2.35%) |
Oct 05, 2009 | 25.44 | 25.94 | 25.37 | 25.85 | 76,115 | +0.50(+1.99%) |
Oct 02, 2009 | 25.14 | 25.50 | 25.14 | 25.35 | 70,876 | -0.25(-0.97%) |