Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.01 | 26.80 | 26.80 | 26.80 | 702,210 | -0.17(-0.62%) |
Dec 30, 2009 | 26.77 | 26.97 | 26.74 | 26.97 | 584,349 | +0.08(+0.30%) |
Dec 29, 2009 | 27.04 | 27.04 | 26.84 | 26.89 | 1,095,723 | -0.15(-0.56%) |
Dec 28, 2009 | 26.98 | 27.04 | 26.86 | 27.04 | 315,948 | +0.16(+0.60%) |
Dec 24, 2009 | 26.66 | 26.88 | 26.66 | 26.88 | 409,092 | +0.06(+0.23%) |
Dec 23, 2009 | 26.67 | 26.86 | 26.67 | 26.82 | 537,365 | +0.13(+0.48%) |
Dec 22, 2009 | 26.48 | 26.73 | 26.36 | 26.69 | 1,256,932 | +0.38(+1.44%) |
Dec 21, 2009 | 26.07 | 26.37 | 26.07 | 26.31 | 1,147,152 | +0.32(+1.22%) |
Dec 18, 2009 | 25.67 | 26.01 | 25.67 | 25.99 | 1,682,648 | +0.35(+1.35%) |
Dec 17, 2009 | 25.68 | 25.84 | 25.51 | 25.64 | 1,394,947 | -0.24(-0.92%) |
Dec 16, 2009 | 25.95 | 26.22 | 25.87 | 25.88 | 1,001,941 | -0.18(-0.70%) |
Dec 15, 2009 | 26.24 | 26.24 | 26.00 | 26.07 | 918,717 | -0.17(-0.64%) |
Dec 14, 2009 | 26.12 | 26.24 | 25.92 | 26.23 | 1,074,345 | +0.34(+1.33%) |
Dec 11, 2009 | 26.00 | 26.03 | 25.65 | 25.89 | 1,638,327 | +0.06(+0.22%) |
Dec 10, 2009 | 26.01 | 26.05 | 25.77 | 25.83 | 1,571,266 | +0.00(+0.00%) |
Dec 09, 2009 | 25.66 | 25.91 | 25.49 | 25.83 | 1,346,903 | +0.04(+0.17%) |
Dec 08, 2009 | 25.77 | 25.97 | 25.60 | 25.79 | 1,684,676 | -0.19(-0.73%) |
Dec 07, 2009 | 26.19 | 26.23 | 25.89 | 25.98 | 1,811,415 | -0.10(-0.40%) |
Dec 04, 2009 | 26.03 | 26.42 | 25.90 | 26.09 | 5,336,738 | +0.06(+0.24%) |
Dec 03, 2009 | 26.21 | 26.43 | 25.99 | 26.02 | 1,512,005 | -0.24(-0.91%) |
Dec 02, 2009 | 25.93 | 26.36 | 25.93 | 26.26 | 1,229,466 | +0.20(+0.78%) |
Dec 01, 2009 | 25.74 | 26.13 | 25.68 | 26.06 | 2,021,611 | +0.38(+1.47%) |
Nov 30, 2009 | 25.56 | 25.81 | 25.47 | 25.68 | 1,581,564 | +0.02(+0.08%) |
Nov 27, 2009 | 25.30 | 25.86 | 25.26 | 25.66 | 1,003,284 | -0.25(-0.96%) |
Nov 25, 2009 | 25.71 | 25.97 | 25.71 | 25.91 | 813,257 | +0.20(+0.78%) |
Nov 24, 2009 | 25.74 | 25.75 | 25.43 | 25.71 | 981,076 | +0.11(+0.42%) |
Nov 23, 2009 | 25.46 | 25.83 | 25.46 | 25.60 | 2,031,122 | +0.18(+0.72%) |
Nov 20, 2009 | 25.28 | 25.54 | 25.28 | 25.42 | 2,048,323 | -0.08(-0.32%) |
Nov 19, 2009 | 25.57 | 25.71 | 25.34 | 25.50 | 2,205,020 | -0.34(-1.31%) |
Nov 18, 2009 | 25.93 | 26.10 | 25.68 | 25.84 | 2,707,375 | -0.20(-0.78%) |
Nov 17, 2009 | 25.85 | 26.09 | 25.84 | 26.04 | 826,901 | -0.03(-0.13%) |
Nov 16, 2009 | 25.62 | 26.14 | 25.62 | 26.08 | 2,151,346 | +0.46(+1.79%) |
Nov 13, 2009 | 25.66 | 25.77 | 25.52 | 25.62 | 1,537,251 | -0.03(-0.12%) |
Nov 12, 2009 | 25.73 | 25.96 | 25.61 | 25.65 | 1,159,639 | -0.23(-0.87%) |
Nov 11, 2009 | 25.71 | 25.96 | 25.64 | 25.87 | 1,296,710 | +0.32(+1.26%) |
Nov 10, 2009 | 25.45 | 25.72 | 25.39 | 25.55 | 1,794,129 | -0.04(-0.17%) |
Nov 09, 2009 | 25.63 | 25.66 | 25.43 | 25.59 | 2,494,337 | +0.23(+0.89%) |
Nov 06, 2009 | 25.02 | 25.42 | 24.96 | 25.37 | 1,764,416 | +0.29(+1.18%) |
Nov 05, 2009 | 24.35 | 25.14 | 24.35 | 25.07 | 3,237,617 | +0.72(+2.95%) |
Nov 04, 2009 | 24.72 | 24.78 | 24.30 | 24.36 | 1,867,256 | -0.19(-0.77%) |
Nov 03, 2009 | 23.98 | 24.60 | 23.98 | 24.55 | 2,199,723 | +0.44(+1.81%) |
Nov 02, 2009 | 24.28 | 24.50 | 23.96 | 24.11 | 2,006,135 | +0.08(+0.31%) |
Oct 30, 2009 | 24.35 | 24.48 | 23.96 | 24.03 | 3,564,609 | -0.30(-1.24%) |
Oct 29, 2009 | 24.08 | 24.41 | 24.08 | 24.34 | 3,793,023 | +0.32(+1.35%) |
Oct 28, 2009 | 24.61 | 24.63 | 23.91 | 24.01 | 5,154,820 | -0.78(-3.14%) |
Oct 27, 2009 | 24.84 | 25.03 | 24.70 | 24.79 | 2,743,777 | -0.02(-0.08%) |
Oct 26, 2009 | 25.20 | 25.39 | 24.68 | 24.81 | 4,540,834 | -0.30(-1.19%) |
Oct 23, 2009 | 25.22 | 25.54 | 25.09 | 25.11 | 2,774,189 | -0.45(-1.74%) |
Oct 22, 2009 | 25.46 | 25.69 | 25.29 | 25.55 | 2,192,771 | +0.07(+0.27%) |
Oct 21, 2009 | 25.66 | 25.93 | 25.48 | 25.49 | 3,422,814 | -0.22(-0.85%) |
Oct 20, 2009 | 26.26 | 26.29 | 25.69 | 25.71 | 3,018,848 | -0.64(-2.44%) |
Oct 19, 2009 | 26.40 | 26.48 | 26.22 | 26.35 | 1,587,389 | -0.04(-0.14%) |
Oct 16, 2009 | 26.47 | 26.55 | 26.25 | 26.38 | 1,391,460 | -0.24(-0.91%) |
Oct 15, 2009 | 26.28 | 26.66 | 26.28 | 26.63 | 1,966,693 | +0.26(+0.99%) |
Oct 14, 2009 | 26.27 | 26.44 | 26.12 | 26.36 | 958,895 | +0.32(+1.23%) |
Oct 13, 2009 | 26.09 | 26.21 | 25.92 | 26.04 | 797,411 | -0.08(-0.29%) |
Oct 12, 2009 | 26.33 | 26.50 | 26.04 | 26.12 | 746,727 | +0.01(+0.05%) |
Oct 09, 2009 | 25.90 | 26.14 | 25.88 | 26.10 | 1,117,247 | +0.19(+0.72%) |
Oct 08, 2009 | 26.09 | 26.21 | 25.90 | 25.92 | 1,040,804 | -0.07(-0.25%) |
Oct 07, 2009 | 26.03 | 26.04 | 25.88 | 25.98 | 975,672 | -0.08(-0.30%) |
Oct 06, 2009 | 25.92 | 26.25 | 25.76 | 26.06 | 1,852,519 | +0.23(+0.89%) |
Oct 05, 2009 | 25.86 | 25.97 | 25.68 | 25.83 | 958,361 | +0.08(+0.29%) |
Oct 02, 2009 | 25.68 | 25.90 | 25.57 | 25.76 | 1,722,076 | -0.07(-0.25%) |