Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.94 | 25.76 | 25.76 | 25.76 | 984,803 | -0.06(-0.25%) |
Dec 30, 2009 | 25.55 | 25.97 | 25.41 | 25.82 | 1,154,393 | +0.11(+0.43%) |
Dec 29, 2009 | 25.93 | 26.09 | 25.67 | 25.71 | 1,021,079 | -0.18(-0.71%) |
Dec 28, 2009 | 26.17 | 26.27 | 25.80 | 25.89 | 851,420 | -0.21(-0.79%) |
Dec 24, 2009 | 26.03 | 26.27 | 25.98 | 26.10 | 444,876 | +0.09(+0.34%) |
Dec 23, 2009 | 26.13 | 26.22 | 25.77 | 26.01 | 1,225,209 | -0.10(-0.37%) |
Dec 22, 2009 | 25.38 | 26.13 | 25.35 | 26.11 | 1,343,021 | +0.78(+3.08%) |
Dec 21, 2009 | 24.91 | 25.33 | 24.71 | 25.33 | 903,894 | +0.61(+2.48%) |
Dec 18, 2009 | 24.58 | 24.72 | 24.08 | 24.72 | 1,686,034 | +0.53(+2.21%) |
Dec 17, 2009 | 24.21 | 24.45 | 23.93 | 24.18 | 1,061,979 | -0.21(-0.88%) |
Dec 16, 2009 | 23.86 | 24.64 | 23.86 | 24.40 | 1,031,074 | +0.46(+1.93%) |
Dec 15, 2009 | 23.74 | 24.23 | 23.67 | 23.93 | 1,220,989 | +0.04(+0.17%) |
Dec 14, 2009 | 23.85 | 23.93 | 23.70 | 23.90 | 1,427,173 | +0.14(+0.60%) |
Dec 11, 2009 | 24.22 | 24.37 | 23.66 | 23.75 | 1,751,035 | -0.29(-1.23%) |
Dec 10, 2009 | 24.52 | 24.87 | 23.98 | 24.05 | 1,177,460 | -0.36(-1.47%) |
Dec 09, 2009 | 24.82 | 24.88 | 23.97 | 24.40 | 1,671,527 | -0.25(-1.00%) |
Dec 08, 2009 | 24.64 | 25.26 | 24.20 | 24.65 | 3,155,015 | -0.33(-1.34%) |
Dec 07, 2009 | 25.53 | 25.77 | 24.85 | 24.99 | 2,354,783 | -0.65(-2.52%) |
Dec 04, 2009 | 25.89 | 26.36 | 25.48 | 25.63 | 2,146,229 | -0.09(-0.34%) |
Dec 03, 2009 | 25.73 | 26.00 | 25.62 | 25.72 | 2,482,166 | -0.02(-0.06%) |
Dec 02, 2009 | 25.52 | 25.77 | 25.18 | 25.73 | 3,189,942 | +0.32(+1.25%) |
Dec 01, 2009 | 24.42 | 25.68 | 24.42 | 25.42 | 3,333,202 | +1.27(+5.28%) |
Nov 30, 2009 | 24.05 | 24.36 | 23.67 | 24.14 | 1,827,368 | +0.13(+0.53%) |
Nov 27, 2009 | 23.78 | 24.54 | 23.60 | 24.01 | 1,104,134 | -0.53(-2.17%) |
Nov 25, 2009 | 23.38 | 24.56 | 23.15 | 24.55 | 2,118,265 | +1.18(+5.04%) |
Nov 24, 2009 | 23.31 | 23.54 | 23.24 | 23.37 | 1,627,979 | +0.00(+0.00%) |
Nov 23, 2009 | 23.60 | 23.92 | 23.21 | 23.37 | 2,553,926 | +0.27(+1.17%) |
Nov 20, 2009 | 23.46 | 23.55 | 22.76 | 23.10 | 1,532,723 | -0.46(-1.96%) |
Nov 19, 2009 | 24.11 | 24.21 | 23.44 | 23.56 | 2,029,657 | -0.81(-3.33%) |
Nov 18, 2009 | 23.48 | 24.65 | 23.47 | 24.37 | 3,318,343 | +1.00(+4.26%) |
Nov 17, 2009 | 23.23 | 23.44 | 23.10 | 23.38 | 1,048,020 | -0.06(-0.27%) |
Nov 16, 2009 | 23.46 | 23.84 | 23.29 | 23.44 | 1,272,644 | +0.27(+1.17%) |
Nov 13, 2009 | 23.16 | 23.45 | 22.95 | 23.17 | 1,259,400 | +0.05(+0.21%) |
Nov 12, 2009 | 23.62 | 23.82 | 23.08 | 23.12 | 859,129 | -0.49(-2.06%) |
Nov 11, 2009 | 23.40 | 23.88 | 23.40 | 23.61 | 952,987 | +0.22(+0.95%) |
Nov 10, 2009 | 23.70 | 24.09 | 23.30 | 23.39 | 1,387,093 | -0.51(-2.13%) |
Nov 09, 2009 | 23.38 | 23.97 | 23.38 | 23.90 | 1,036,204 | +0.79(+3.41%) |
Nov 06, 2009 | 23.41 | 23.66 | 22.95 | 23.11 | 893,531 | -0.05(-0.21%) |
Nov 05, 2009 | 22.72 | 23.58 | 22.58 | 23.15 | 1,142,553 | +0.50(+2.22%) |
Nov 04, 2009 | 23.19 | 23.44 | 22.56 | 22.65 | 1,579,063 | -0.33(-1.42%) |
Nov 03, 2009 | 22.50 | 22.99 | 22.17 | 22.98 | 1,541,280 | +0.31(+1.37%) |
Nov 02, 2009 | 22.46 | 22.89 | 22.12 | 22.67 | 2,060,974 | +0.28(+1.25%) |
Oct 30, 2009 | 23.05 | 23.25 | 22.06 | 22.39 | 1,684,298 | -0.75(-3.24%) |
Oct 29, 2009 | 22.41 | 23.24 | 22.35 | 23.14 | 1,657,262 | +1.01(+4.57%) |
Oct 28, 2009 | 22.70 | 23.01 | 22.10 | 22.13 | 1,856,586 | -0.77(-3.37%) |
Oct 27, 2009 | 24.50 | 24.50 | 22.68 | 22.90 | 1,664,353 | +0.08(+0.35%) |
Oct 26, 2009 | 23.54 | 24.17 | 22.69 | 22.82 | 2,295,646 | -0.71(-3.01%) |
Oct 23, 2009 | 23.44 | 23.53 | 23.23 | 23.53 | 1,731,025 | -0.02(-0.07%) |
Oct 22, 2009 | 23.35 | 23.54 | 22.86 | 23.54 | 2,225,601 | +0.08(+0.34%) |
Oct 21, 2009 | 22.63 | 24.52 | 22.52 | 23.46 | 4,036,404 | +0.61(+2.65%) |
Oct 20, 2009 | 22.76 | 22.95 | 22.73 | 22.86 | 3,632,889 | +0.24(+1.06%) |
Oct 19, 2009 | 21.35 | 22.68 | 21.23 | 22.62 | 2,419,820 | +1.38(+6.49%) |
Oct 16, 2009 | 21.25 | 21.37 | 20.96 | 21.24 | 1,478,525 | -0.20(-0.93%) |
Oct 15, 2009 | 21.16 | 21.63 | 21.16 | 21.44 | 2,597,519 | -0.01(-0.04%) |
Oct 14, 2009 | 21.11 | 21.50 | 21.08 | 21.45 | 2,694,527 | -0.03(-0.15%) |
Oct 13, 2009 | 21.41 | 21.61 | 21.12 | 21.48 | 1,714,209 | +0.04(+0.19%) |
Oct 12, 2009 | 21.78 | 22.09 | 21.16 | 21.44 | 1,546,241 | -0.35(-1.61%) |
Oct 09, 2009 | 21.55 | 21.83 | 20.99 | 21.79 | 2,600,738 | +0.25(+1.15%) |
Oct 08, 2009 | 21.47 | 21.80 | 21.23 | 21.55 | 2,552,971 | +0.29(+1.35%) |
Oct 07, 2009 | 21.90 | 21.90 | 20.97 | 21.26 | 3,008,196 | -0.66(-3.02%) |
Oct 06, 2009 | 21.70 | 22.57 | 21.70 | 21.92 | 1,802,497 | +0.40(+1.85%) |
Oct 05, 2009 | 21.36 | 21.69 | 21.30 | 21.52 | 1,809,829 | +0.38(+1.81%) |
Oct 02, 2009 | 20.76 | 21.38 | 20.53 | 21.14 | 2,476,117 | +0.31(+1.49%) |