Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.65 | 26.46 | 26.46 | 26.46 | 958,746 | -0.07(-0.25%) |
Dec 30, 2009 | 26.25 | 26.68 | 26.10 | 26.52 | 1,123,849 | +0.11(+0.43%) |
Dec 29, 2009 | 26.63 | 26.80 | 26.37 | 26.41 | 994,063 | -0.19(-0.71%) |
Dec 28, 2009 | 26.88 | 26.98 | 26.50 | 26.60 | 828,893 | -0.21(-0.79%) |
Dec 24, 2009 | 26.74 | 26.98 | 26.69 | 26.81 | 433,105 | +0.09(+0.34%) |
Dec 23, 2009 | 26.84 | 26.93 | 26.47 | 26.72 | 1,192,791 | -0.10(-0.37%) |
Dec 22, 2009 | 26.07 | 26.84 | 26.04 | 26.82 | 1,307,486 | +0.80(+3.08%) |
Dec 21, 2009 | 25.58 | 26.02 | 25.38 | 26.02 | 879,977 | +0.63(+2.48%) |
Dec 18, 2009 | 25.25 | 25.39 | 24.73 | 25.39 | 1,641,423 | +0.55(+2.21%) |
Dec 17, 2009 | 24.86 | 25.12 | 24.58 | 24.84 | 1,033,881 | -0.22(-0.88%) |
Dec 16, 2009 | 24.51 | 25.31 | 24.50 | 25.06 | 1,003,793 | +0.47(+1.93%) |
Dec 15, 2009 | 24.38 | 24.89 | 24.32 | 24.59 | 1,188,683 | +0.04(+0.17%) |
Dec 14, 2009 | 24.50 | 24.59 | 24.35 | 24.54 | 1,389,411 | +0.15(+0.60%) |
Dec 11, 2009 | 24.88 | 25.03 | 24.31 | 24.40 | 1,704,704 | -0.30(-1.23%) |
Dec 10, 2009 | 25.19 | 25.54 | 24.63 | 24.70 | 1,146,306 | -0.37(-1.47%) |
Dec 09, 2009 | 25.49 | 25.56 | 24.63 | 25.07 | 1,627,300 | -0.25(-1.00%) |
Dec 08, 2009 | 25.31 | 25.94 | 24.86 | 25.32 | 3,071,537 | -0.34(-1.34%) |
Dec 07, 2009 | 26.22 | 26.48 | 25.53 | 25.67 | 2,292,478 | -0.66(-2.52%) |
Dec 04, 2009 | 26.59 | 27.08 | 26.18 | 26.33 | 2,089,442 | -0.09(-0.34%) |
Dec 03, 2009 | 26.43 | 26.70 | 26.31 | 26.42 | 2,416,491 | -0.02(-0.06%) |
Dec 02, 2009 | 26.21 | 26.47 | 25.86 | 26.43 | 3,105,539 | +0.33(+1.25%) |
Dec 01, 2009 | 25.08 | 26.38 | 25.08 | 26.11 | 3,245,008 | +1.31(+5.28%) |
Nov 30, 2009 | 24.70 | 25.02 | 24.32 | 24.80 | 1,779,018 | +0.13(+0.53%) |
Nov 27, 2009 | 24.42 | 25.21 | 24.24 | 24.67 | 1,074,919 | -0.55(-2.17%) |
Nov 25, 2009 | 24.01 | 25.22 | 23.78 | 25.22 | 2,062,217 | +1.21(+5.04%) |
Nov 24, 2009 | 23.94 | 24.18 | 23.87 | 24.00 | 1,584,905 | +0.00(+0.00%) |
Nov 23, 2009 | 24.24 | 24.57 | 23.84 | 24.00 | 2,486,352 | +0.28(+1.17%) |
Nov 20, 2009 | 24.10 | 24.19 | 23.38 | 23.73 | 1,492,169 | -0.47(-1.96%) |
Nov 19, 2009 | 24.77 | 24.87 | 24.08 | 24.20 | 1,975,955 | -0.83(-3.33%) |
Nov 18, 2009 | 24.12 | 25.32 | 24.11 | 25.04 | 3,230,543 | +1.02(+4.26%) |
Nov 17, 2009 | 23.86 | 24.08 | 23.73 | 24.01 | 1,020,290 | -0.07(-0.27%) |
Nov 16, 2009 | 24.10 | 24.49 | 23.92 | 24.08 | 1,238,971 | +0.28(+1.17%) |
Nov 13, 2009 | 23.79 | 24.09 | 23.57 | 23.80 | 1,226,077 | +0.05(+0.21%) |
Nov 12, 2009 | 24.27 | 24.46 | 23.71 | 23.75 | 836,397 | -0.50(-2.06%) |
Nov 11, 2009 | 24.04 | 24.53 | 24.04 | 24.25 | 927,772 | +0.23(+0.95%) |
Nov 10, 2009 | 24.35 | 24.74 | 23.93 | 24.02 | 1,350,392 | -0.52(-2.13%) |
Nov 09, 2009 | 24.01 | 24.62 | 24.01 | 24.54 | 1,008,787 | +0.81(+3.41%) |
Nov 06, 2009 | 24.05 | 24.30 | 23.57 | 23.73 | 869,889 | -0.05(-0.21%) |
Nov 05, 2009 | 23.34 | 24.23 | 23.19 | 23.78 | 1,112,322 | +0.52(+2.22%) |
Nov 04, 2009 | 23.82 | 24.08 | 23.17 | 23.27 | 1,537,283 | -0.34(-1.42%) |
Nov 03, 2009 | 23.11 | 23.61 | 22.77 | 23.60 | 1,500,500 | +0.32(+1.37%) |
Nov 02, 2009 | 23.07 | 23.51 | 22.72 | 23.28 | 2,006,443 | +0.29(+1.25%) |
Oct 30, 2009 | 23.68 | 23.88 | 22.65 | 23.00 | 1,639,733 | -0.77(-3.24%) |
Oct 29, 2009 | 23.01 | 23.87 | 22.96 | 23.77 | 1,613,413 | +1.04(+4.57%) |
Oct 28, 2009 | 23.32 | 23.64 | 22.70 | 22.73 | 1,807,462 | -0.79(-3.37%) |
Oct 27, 2009 | 25.17 | 25.17 | 23.29 | 23.52 | 1,620,316 | +0.08(+0.35%) |
Oct 26, 2009 | 24.18 | 24.83 | 23.31 | 23.44 | 2,234,905 | -0.73(-3.01%) |
Oct 23, 2009 | 24.08 | 24.17 | 23.87 | 24.17 | 1,685,223 | -0.02(-0.07%) |
Oct 22, 2009 | 23.98 | 24.18 | 23.48 | 24.18 | 2,166,714 | +0.08(+0.34%) |
Oct 21, 2009 | 23.24 | 25.18 | 23.13 | 24.10 | 3,929,604 | +0.62(+2.65%) |
Oct 20, 2009 | 23.38 | 23.57 | 23.35 | 23.48 | 3,536,766 | +0.25(+1.06%) |
Oct 19, 2009 | 21.93 | 23.30 | 21.80 | 23.24 | 2,355,794 | +1.42(+6.49%) |
Oct 16, 2009 | 21.83 | 21.96 | 21.53 | 21.82 | 1,439,405 | -0.20(-0.93%) |
Oct 15, 2009 | 21.74 | 22.21 | 21.74 | 22.02 | 2,528,791 | -0.01(-0.04%) |
Oct 14, 2009 | 21.68 | 22.08 | 21.65 | 22.03 | 2,623,232 | -0.03(-0.15%) |
Oct 13, 2009 | 21.99 | 22.20 | 21.70 | 22.07 | 1,668,852 | +0.04(+0.19%) |
Oct 12, 2009 | 22.38 | 22.70 | 21.73 | 22.02 | 1,505,329 | -0.36(-1.61%) |
Oct 09, 2009 | 22.13 | 22.43 | 21.56 | 22.38 | 2,531,925 | +0.25(+1.15%) |
Oct 08, 2009 | 22.05 | 22.39 | 21.80 | 22.13 | 2,485,422 | +0.29(+1.35%) |
Oct 07, 2009 | 22.50 | 22.50 | 21.54 | 21.84 | 2,928,602 | -0.68(-3.02%) |
Oct 06, 2009 | 22.29 | 23.19 | 22.29 | 22.52 | 1,754,805 | +0.41(+1.85%) |
Oct 05, 2009 | 21.94 | 22.28 | 21.88 | 22.11 | 1,761,943 | +0.39(+1.81%) |
Oct 02, 2009 | 21.32 | 21.96 | 21.08 | 21.71 | 2,410,602 | +0.32(+1.49%) |