Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.94 | 26.73 | 26.73 | 26.73 | 704,039 | -0.17(-0.62%) |
Dec 30, 2009 | 26.70 | 26.90 | 26.67 | 26.90 | 585,871 | +0.08(+0.30%) |
Dec 29, 2009 | 26.97 | 26.97 | 26.78 | 26.82 | 1,098,577 | -0.15(-0.56%) |
Dec 28, 2009 | 26.91 | 26.97 | 26.79 | 26.97 | 316,771 | +0.16(+0.60%) |
Dec 24, 2009 | 26.59 | 26.81 | 26.59 | 26.81 | 410,158 | +0.06(+0.23%) |
Dec 23, 2009 | 26.61 | 26.79 | 26.61 | 26.75 | 538,764 | +0.13(+0.48%) |
Dec 22, 2009 | 26.41 | 26.66 | 26.29 | 26.62 | 1,260,206 | +0.38(+1.44%) |
Dec 21, 2009 | 26.00 | 26.30 | 26.00 | 26.24 | 1,150,140 | +0.32(+1.22%) |
Dec 18, 2009 | 25.60 | 25.94 | 25.60 | 25.92 | 1,687,031 | +0.35(+1.35%) |
Dec 17, 2009 | 25.61 | 25.77 | 25.45 | 25.58 | 1,398,580 | -0.24(-0.92%) |
Dec 16, 2009 | 25.89 | 26.15 | 25.80 | 25.81 | 1,004,551 | -0.18(-0.70%) |
Dec 15, 2009 | 26.17 | 26.17 | 25.94 | 26.00 | 921,110 | -0.17(-0.64%) |
Dec 14, 2009 | 26.05 | 26.17 | 25.86 | 26.16 | 1,077,143 | +0.34(+1.33%) |
Dec 11, 2009 | 25.93 | 25.96 | 25.58 | 25.82 | 1,642,594 | +0.06(+0.22%) |
Dec 10, 2009 | 25.95 | 25.98 | 25.70 | 25.77 | 1,575,359 | +0.00(+0.00%) |
Dec 09, 2009 | 25.59 | 25.84 | 25.42 | 25.77 | 1,350,412 | +0.04(+0.16%) |
Dec 08, 2009 | 25.70 | 25.91 | 25.54 | 25.72 | 1,689,064 | -0.19(-0.73%) |
Dec 07, 2009 | 26.12 | 26.16 | 25.82 | 25.91 | 1,816,134 | -0.10(-0.40%) |
Dec 04, 2009 | 25.96 | 26.35 | 25.83 | 26.02 | 5,350,639 | +0.06(+0.24%) |
Dec 03, 2009 | 26.14 | 26.36 | 25.92 | 25.96 | 1,515,944 | -0.24(-0.91%) |
Dec 02, 2009 | 25.86 | 26.29 | 25.86 | 26.19 | 1,232,669 | +0.20(+0.78%) |
Dec 01, 2009 | 25.68 | 26.06 | 25.62 | 25.99 | 2,026,878 | +0.38(+1.47%) |
Nov 30, 2009 | 25.49 | 25.75 | 25.41 | 25.62 | 1,585,683 | +0.02(+0.08%) |
Nov 27, 2009 | 25.23 | 25.80 | 25.19 | 25.60 | 1,005,898 | -0.25(-0.96%) |
Nov 25, 2009 | 25.64 | 25.90 | 25.64 | 25.84 | 815,375 | +0.20(+0.78%) |
Nov 24, 2009 | 25.67 | 25.69 | 25.36 | 25.64 | 983,632 | +0.11(+0.42%) |
Nov 23, 2009 | 25.40 | 25.77 | 25.40 | 25.54 | 2,036,413 | +0.18(+0.72%) |
Nov 20, 2009 | 25.21 | 25.48 | 25.21 | 25.35 | 2,053,659 | -0.08(-0.32%) |
Nov 19, 2009 | 25.50 | 25.64 | 25.28 | 25.44 | 2,210,764 | -0.34(-1.31%) |
Nov 18, 2009 | 25.86 | 26.03 | 25.61 | 25.77 | 2,714,427 | -0.20(-0.78%) |
Nov 17, 2009 | 25.78 | 26.02 | 25.78 | 25.97 | 829,055 | -0.03(-0.13%) |
Nov 16, 2009 | 25.55 | 26.07 | 25.55 | 26.01 | 2,156,950 | +0.46(+1.79%) |
Nov 13, 2009 | 25.60 | 25.71 | 25.45 | 25.55 | 1,541,255 | -0.03(-0.11%) |
Nov 12, 2009 | 25.66 | 25.90 | 25.54 | 25.58 | 1,162,660 | -0.23(-0.87%) |
Nov 11, 2009 | 25.64 | 25.89 | 25.58 | 25.80 | 1,300,088 | +0.32(+1.26%) |
Nov 10, 2009 | 25.38 | 25.65 | 25.33 | 25.48 | 1,798,802 | -0.04(-0.17%) |
Nov 09, 2009 | 25.56 | 25.59 | 25.37 | 25.53 | 2,500,834 | +0.23(+0.89%) |
Nov 06, 2009 | 24.95 | 25.35 | 24.90 | 25.30 | 1,769,012 | +0.29(+1.18%) |
Nov 05, 2009 | 24.29 | 25.07 | 24.29 | 25.01 | 3,246,051 | +0.72(+2.94%) |
Nov 04, 2009 | 24.66 | 24.72 | 24.24 | 24.29 | 1,872,120 | -0.19(-0.77%) |
Nov 03, 2009 | 23.91 | 24.54 | 23.91 | 24.48 | 2,205,453 | +0.43(+1.81%) |
Nov 02, 2009 | 24.22 | 24.43 | 23.89 | 24.05 | 2,011,361 | +0.08(+0.31%) |
Oct 30, 2009 | 24.28 | 24.42 | 23.90 | 23.97 | 3,573,894 | -0.30(-1.24%) |
Oct 29, 2009 | 24.01 | 24.34 | 24.01 | 24.27 | 3,802,903 | +0.32(+1.35%) |
Oct 28, 2009 | 24.55 | 24.56 | 23.85 | 23.95 | 5,168,247 | -0.78(-3.14%) |
Oct 27, 2009 | 24.78 | 24.97 | 24.64 | 24.73 | 2,750,924 | -0.02(-0.08%) |
Oct 26, 2009 | 25.14 | 25.32 | 24.61 | 24.75 | 4,552,663 | -0.30(-1.19%) |
Oct 23, 2009 | 25.16 | 25.47 | 25.03 | 25.04 | 2,781,415 | -0.44(-1.74%) |
Oct 22, 2009 | 25.39 | 25.62 | 25.22 | 25.49 | 2,198,483 | +0.07(+0.27%) |
Oct 21, 2009 | 25.60 | 25.86 | 25.41 | 25.42 | 3,431,730 | -0.22(-0.85%) |
Oct 20, 2009 | 26.19 | 26.22 | 25.62 | 25.64 | 3,026,712 | -0.64(-2.44%) |
Oct 19, 2009 | 26.33 | 26.41 | 26.15 | 26.28 | 1,591,524 | -0.04(-0.14%) |
Oct 16, 2009 | 26.41 | 26.48 | 26.18 | 26.31 | 1,395,085 | -0.24(-0.91%) |
Oct 15, 2009 | 26.22 | 26.60 | 26.22 | 26.56 | 1,971,815 | +0.26(+0.99%) |
Oct 14, 2009 | 26.20 | 26.37 | 26.05 | 26.30 | 961,393 | +0.32(+1.23%) |
Oct 13, 2009 | 26.02 | 26.14 | 25.85 | 25.97 | 799,489 | -0.08(-0.29%) |
Oct 12, 2009 | 26.27 | 26.44 | 25.97 | 26.05 | 748,672 | +0.01(+0.05%) |
Oct 09, 2009 | 25.83 | 26.08 | 25.81 | 26.04 | 1,120,157 | +0.19(+0.72%) |
Oct 08, 2009 | 26.02 | 26.14 | 25.83 | 25.85 | 1,043,515 | -0.07(-0.25%) |
Oct 07, 2009 | 25.96 | 25.97 | 25.81 | 25.92 | 978,214 | -0.08(-0.30%) |
Oct 06, 2009 | 25.86 | 26.18 | 25.69 | 25.99 | 1,857,345 | +0.23(+0.89%) |
Oct 05, 2009 | 25.79 | 25.91 | 25.62 | 25.77 | 960,857 | +0.08(+0.29%) |
Oct 02, 2009 | 25.61 | 25.83 | 25.50 | 25.69 | 1,726,562 | -0.07(-0.25%) |