Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 26.77 | 26.93 | 26.93 | 26.93 | 11,941 | +0.40(+1.52%) |
Dec 30, 2009 | 25.98 | 26.78 | 25.83 | 26.52 | 14,034 | +0.65(+2.49%) |
Dec 29, 2009 | 26.48 | 26.74 | 25.68 | 25.88 | 12,987 | -0.84(-3.15%) |
Dec 28, 2009 | 26.33 | 26.88 | 26.28 | 26.72 | 9,850 | +0.44(+1.67%) |
Dec 24, 2009 | 25.99 | 26.43 | 25.70 | 26.28 | 11,167 | -0.02(-0.06%) |
Dec 23, 2009 | 25.89 | 26.78 | 25.50 | 26.30 | 18,296 | +0.45(+1.73%) |
Dec 22, 2009 | 25.55 | 26.34 | 25.55 | 25.85 | 15,130 | +0.63(+2.49%) |
Dec 21, 2009 | 26.21 | 26.21 | 25.09 | 25.22 | 14,309 | -1.14(-4.32%) |
Dec 18, 2009 | 26.25 | 26.50 | 26.16 | 26.36 | 13,229 | +0.26(+1.00%) |
Dec 17, 2009 | 26.32 | 26.32 | 25.85 | 26.10 | 7,955 | -0.07(-0.28%) |
Dec 16, 2009 | 26.52 | 26.68 | 25.97 | 26.18 | 3,134 | -0.42(-1.57%) |
Dec 15, 2009 | 25.70 | 26.66 | 25.70 | 26.59 | 22,206 | +0.61(+2.34%) |
Dec 14, 2009 | 26.02 | 26.24 | 25.66 | 25.98 | 13,112 | +0.47(+1.83%) |
Dec 11, 2009 | 24.66 | 25.84 | 24.66 | 25.52 | 17,887 | +0.85(+3.45%) |
Dec 10, 2009 | 24.84 | 25.17 | 24.30 | 24.67 | 11,508 | +0.08(+0.33%) |
Dec 09, 2009 | 24.62 | 25.07 | 24.42 | 24.59 | 9,012 | -0.14(-0.58%) |
Dec 08, 2009 | 24.61 | 25.01 | 24.37 | 24.73 | 11,681 | -0.06(-0.25%) |
Dec 07, 2009 | 24.77 | 25.34 | 24.54 | 24.79 | 2,896 | -0.21(-0.82%) |
Dec 04, 2009 | 25.38 | 25.38 | 24.43 | 25.00 | 18,505 | -0.09(-0.36%) |
Dec 03, 2009 | 25.31 | 25.40 | 24.69 | 25.09 | 4,709 | -0.43(-1.69%) |
Dec 02, 2009 | 25.57 | 25.85 | 24.92 | 25.52 | 11,891 | -0.22(-0.84%) |
Dec 01, 2009 | 25.27 | 25.87 | 24.55 | 25.73 | 14,324 | +0.64(+2.53%) |
Nov 30, 2009 | 24.49 | 25.10 | 24.39 | 25.10 | 6,815 | +0.28(+1.12%) |
Nov 27, 2009 | 24.64 | 25.50 | 24.53 | 24.82 | 3,296 | -0.40(-1.60%) |
Nov 25, 2009 | 24.43 | 25.43 | 24.43 | 25.22 | 30,390 | +0.76(+3.11%) |
Nov 24, 2009 | 25.10 | 25.32 | 24.38 | 24.46 | 28,865 | -0.63(-2.50%) |
Nov 23, 2009 | 25.27 | 25.67 | 24.76 | 25.09 | 28,140 | +0.00(+0.00%) |
Nov 20, 2009 | 25.12 | 25.98 | 24.86 | 25.09 | 14,062 | -0.13(-0.51%) |
Nov 19, 2009 | 25.83 | 26.11 | 25.22 | 25.22 | 15,132 | -0.58(-2.23%) |
Nov 18, 2009 | 26.30 | 26.88 | 25.33 | 25.79 | 30,215 | -0.46(-1.76%) |
Nov 17, 2009 | 26.34 | 26.38 | 25.44 | 26.25 | 9,736 | +0.08(+0.30%) |
Nov 16, 2009 | 25.18 | 26.39 | 25.18 | 26.17 | 16,406 | +1.13(+4.51%) |
Nov 13, 2009 | 24.59 | 25.26 | 24.59 | 25.04 | 15,785 | +0.13(+0.50%) |
Nov 12, 2009 | 25.31 | 25.34 | 24.69 | 24.92 | 2,636 | -0.63(-2.46%) |
Nov 11, 2009 | 24.91 | 25.55 | 24.91 | 25.55 | 21,330 | +0.32(+1.28%) |
Nov 10, 2009 | 25.27 | 25.36 | 24.28 | 25.22 | 28,312 | +0.13(+0.54%) |
Nov 09, 2009 | 25.11 | 26.14 | 24.75 | 25.09 | 27,230 | -0.40(-1.58%) |
Nov 06, 2009 | 25.92 | 26.12 | 25.09 | 25.49 | 23,899 | -0.50(-1.93%) |
Nov 05, 2009 | 25.21 | 26.85 | 25.00 | 25.99 | 48,959 | +0.97(+3.87%) |
Nov 04, 2009 | 25.63 | 25.83 | 24.88 | 25.03 | 34,311 | -0.29(-1.13%) |
Nov 03, 2009 | 25.02 | 25.91 | 24.84 | 25.31 | 18,861 | +0.13(+0.53%) |
Nov 02, 2009 | 25.45 | 26.61 | 24.93 | 25.18 | 23,012 | -0.22(-0.85%) |
Oct 30, 2009 | 26.70 | 26.70 | 25.09 | 25.39 | 27,721 | -1.38(-5.15%) |
Oct 29, 2009 | 25.49 | 27.24 | 25.28 | 26.77 | 17,216 | +1.59(+6.33%) |
Oct 28, 2009 | 26.35 | 26.35 | 24.64 | 25.18 | 28,952 | -1.31(-4.94%) |
Oct 27, 2009 | 26.56 | 27.01 | 26.46 | 26.49 | 12,403 | -0.08(-0.30%) |
Oct 26, 2009 | 26.41 | 27.33 | 26.41 | 26.57 | 10,183 | +0.27(+1.02%) |
Oct 23, 2009 | 26.43 | 26.49 | 25.81 | 26.30 | 20,449 | -0.22(-0.84%) |
Oct 22, 2009 | 27.49 | 28.21 | 26.52 | 26.52 | 32,201 | -1.14(-4.11%) |
Oct 21, 2009 | 28.68 | 29.43 | 27.66 | 27.66 | 14,493 | -1.29(-4.46%) |
Oct 20, 2009 | 28.56 | 28.95 | 28.54 | 28.95 | 3,311 | -0.22(-0.74%) |
Oct 19, 2009 | 28.58 | 29.54 | 28.40 | 29.17 | 11,645 | +0.45(+1.57%) |
Oct 16, 2009 | 28.48 | 28.95 | 27.82 | 28.72 | 10,775 | -0.16(-0.56%) |
Oct 15, 2009 | 28.31 | 29.11 | 27.97 | 28.88 | 14,327 | +0.43(+1.51%) |
Oct 14, 2009 | 27.67 | 28.50 | 27.33 | 28.45 | 13,387 | +0.52(+1.86%) |
Oct 13, 2009 | 27.67 | 28.51 | 27.67 | 27.93 | 12,924 | +0.15(+0.55%) |
Oct 12, 2009 | 27.19 | 28.00 | 27.19 | 27.78 | 7,923 | +0.29(+1.07%) |
Oct 09, 2009 | 27.45 | 27.48 | 27.02 | 27.48 | 4,240 | -0.11(-0.42%) |
Oct 08, 2009 | 26.90 | 28.14 | 26.89 | 27.60 | 17,078 | +0.11(+0.42%) |
Oct 07, 2009 | 27.60 | 28.41 | 27.28 | 27.48 | 13,454 | -0.03(-0.12%) |
Oct 06, 2009 | 26.93 | 27.99 | 26.93 | 27.52 | 15,565 | +0.44(+1.62%) |
Oct 05, 2009 | 27.22 | 27.56 | 26.80 | 27.08 | 7,962 | -0.03(-0.10%) |
Oct 02, 2009 | 25.98 | 27.10 | 25.76 | 27.10 | 20,009 | +0.90(+3.42%) |