Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.65 | 27.52 | 27.52 | 27.52 | 28,778 | -0.23(-0.81%) |
Dec 30, 2009 | 28.06 | 28.18 | 27.40 | 27.74 | 18,518 | -0.37(-1.31%) |
Dec 29, 2009 | 28.60 | 28.78 | 28.07 | 28.11 | 15,915 | -0.33(-1.16%) |
Dec 28, 2009 | 28.66 | 28.98 | 27.95 | 28.44 | 51,696 | +0.04(+0.13%) |
Dec 24, 2009 | 27.79 | 28.40 | 27.71 | 28.40 | 5,853 | +0.67(+2.41%) |
Dec 23, 2009 | 27.45 | 27.87 | 27.26 | 27.73 | 18,687 | +0.43(+1.59%) |
Dec 22, 2009 | 27.15 | 27.58 | 26.98 | 27.30 | 13,977 | +0.12(+0.45%) |
Dec 21, 2009 | 26.66 | 27.70 | 26.66 | 27.18 | 39,504 | +0.66(+2.49%) |
Dec 18, 2009 | 26.39 | 26.74 | 26.23 | 26.52 | 63,635 | +0.40(+1.51%) |
Dec 17, 2009 | 26.44 | 26.59 | 25.79 | 26.12 | 20,246 | -0.52(-1.94%) |
Dec 16, 2009 | 27.30 | 27.42 | 26.39 | 26.64 | 38,231 | -0.46(-1.70%) |
Dec 15, 2009 | 27.52 | 27.73 | 27.08 | 27.10 | 42,024 | -0.41(-1.51%) |
Dec 14, 2009 | 27.29 | 27.53 | 27.12 | 27.52 | 35,191 | +0.24(+0.86%) |
Dec 11, 2009 | 27.32 | 27.77 | 27.17 | 27.28 | 30,780 | +0.04(+0.14%) |
Dec 10, 2009 | 27.37 | 27.50 | 27.07 | 27.24 | 54,879 | -0.08(-0.31%) |
Dec 09, 2009 | 27.48 | 27.57 | 27.12 | 27.33 | 33,901 | -0.07(-0.24%) |
Dec 08, 2009 | 27.12 | 27.78 | 26.93 | 27.39 | 83,046 | +0.26(+0.97%) |
Dec 07, 2009 | 25.61 | 27.29 | 25.39 | 27.13 | 77,256 | +1.44(+5.61%) |
Dec 04, 2009 | 25.28 | 25.71 | 25.25 | 25.69 | 37,015 | +0.88(+3.53%) |
Dec 03, 2009 | 24.85 | 25.35 | 24.52 | 24.81 | 30,448 | -0.02(-0.08%) |
Dec 02, 2009 | 25.04 | 25.24 | 24.68 | 24.83 | 26,169 | -0.12(-0.49%) |
Dec 01, 2009 | 25.30 | 25.43 | 24.79 | 24.95 | 40,966 | -0.10(-0.41%) |
Nov 30, 2009 | 24.29 | 25.06 | 24.29 | 25.06 | 67,277 | +0.85(+3.50%) |
Nov 27, 2009 | 23.58 | 24.69 | 23.58 | 24.21 | 25,098 | +0.14(+0.59%) |
Nov 25, 2009 | 24.46 | 24.77 | 23.90 | 24.07 | 28,578 | -0.35(-1.43%) |
Nov 24, 2009 | 24.60 | 24.68 | 24.11 | 24.42 | 20,239 | -0.08(-0.35%) |
Nov 23, 2009 | 24.44 | 24.55 | 23.78 | 24.50 | 34,036 | +0.47(+1.96%) |
Nov 20, 2009 | 23.91 | 24.13 | 23.78 | 24.03 | 21,025 | +0.01(+0.04%) |
Nov 19, 2009 | 24.30 | 24.41 | 23.61 | 24.02 | 48,314 | -0.43(-1.77%) |
Nov 18, 2009 | 24.44 | 24.58 | 24.28 | 24.46 | 43,670 | -0.03(-0.12%) |
Nov 17, 2009 | 25.22 | 25.25 | 23.76 | 24.48 | 75,840 | -0.47(-1.89%) |
Nov 16, 2009 | 25.03 | 25.65 | 24.86 | 24.95 | 35,953 | +0.09(+0.38%) |
Nov 13, 2009 | 24.72 | 25.01 | 24.39 | 24.86 | 20,169 | +0.39(+1.58%) |
Nov 12, 2009 | 25.28 | 25.42 | 24.41 | 24.47 | 25,972 | -0.94(-3.71%) |
Nov 11, 2009 | 24.95 | 25.44 | 24.58 | 25.42 | 25,473 | +0.77(+3.13%) |
Nov 10, 2009 | 24.93 | 25.12 | 24.49 | 24.64 | 21,717 | -0.51(-2.02%) |
Nov 09, 2009 | 24.86 | 25.16 | 24.47 | 25.15 | 27,033 | +0.45(+1.83%) |
Nov 06, 2009 | 24.45 | 25.00 | 23.90 | 24.70 | 19,945 | +0.09(+0.38%) |
Nov 05, 2009 | 24.04 | 24.67 | 23.93 | 24.61 | 27,316 | +0.89(+3.77%) |
Nov 04, 2009 | 24.30 | 24.53 | 23.64 | 23.71 | 22,261 | -0.53(-2.18%) |
Nov 03, 2009 | 24.01 | 24.38 | 23.54 | 24.24 | 25,198 | -0.05(-0.19%) |
Nov 02, 2009 | 24.63 | 24.80 | 23.66 | 24.29 | 40,150 | -0.25(-1.04%) |
Oct 30, 2009 | 24.96 | 25.25 | 24.04 | 24.54 | 45,248 | -0.51(-2.03%) |
Oct 29, 2009 | 25.59 | 25.67 | 24.64 | 25.05 | 43,122 | -0.47(-1.85%) |
Oct 28, 2009 | 26.25 | 26.42 | 25.13 | 25.52 | 36,513 | -0.72(-2.73%) |
Oct 27, 2009 | 25.80 | 26.46 | 25.80 | 26.24 | 44,809 | +0.40(+1.53%) |
Oct 26, 2009 | 25.74 | 26.37 | 25.53 | 25.84 | 18,832 | +0.27(+1.07%) |
Oct 23, 2009 | 25.80 | 25.88 | 25.53 | 25.57 | 26,070 | -0.12(-0.48%) |
Oct 22, 2009 | 24.98 | 25.74 | 24.70 | 25.69 | 27,218 | +0.73(+2.94%) |
Oct 21, 2009 | 25.03 | 26.97 | 24.94 | 24.95 | 54,307 | -0.17(-0.67%) |
Oct 20, 2009 | 25.38 | 25.47 | 25.04 | 25.12 | 13,757 | -0.69(-2.66%) |
Oct 19, 2009 | 25.43 | 25.94 | 25.23 | 25.81 | 20,733 | +0.46(+1.82%) |
Oct 16, 2009 | 25.19 | 25.66 | 24.78 | 25.35 | 29,261 | -0.08(-0.30%) |
Oct 15, 2009 | 24.91 | 25.43 | 24.91 | 25.43 | 25,447 | +0.28(+1.12%) |
Oct 14, 2009 | 24.65 | 25.51 | 24.65 | 25.14 | 37,423 | +0.61(+2.50%) |
Oct 13, 2009 | 24.46 | 24.53 | 24.21 | 24.53 | 12,154 | +0.00(+0.00%) |
Oct 12, 2009 | 24.46 | 24.74 | 24.17 | 24.53 | 28,067 | -0.22(-0.88%) |
Oct 09, 2009 | 24.50 | 24.75 | 23.72 | 24.75 | 13,165 | +0.22(+0.88%) |
Oct 08, 2009 | 24.44 | 24.80 | 24.10 | 24.53 | 39,005 | +0.48(+2.00%) |
Oct 07, 2009 | 24.14 | 24.27 | 24.00 | 24.05 | 24,167 | -0.08(-0.31%) |
Oct 06, 2009 | 23.97 | 24.30 | 23.62 | 24.13 | 32,142 | +0.32(+1.35%) |
Oct 05, 2009 | 23.48 | 23.97 | 23.33 | 23.81 | 46,887 | +0.38(+1.61%) |
Oct 02, 2009 | 23.32 | 23.83 | 23.32 | 23.43 | 44,460 | +0.11(+0.48%) |