Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.76 | 27.57 | 27.57 | 27.57 | 69,500 | +0.02(+0.06%) |
Dec 30, 2009 | 27.48 | 27.70 | 27.34 | 27.55 | 124,405 | +0.16(+0.59%) |
Dec 29, 2009 | 27.60 | 27.60 | 27.20 | 27.39 | 350,794 | +0.04(+0.15%) |
Dec 28, 2009 | 27.41 | 27.51 | 27.30 | 27.35 | 182,137 | +0.41(+1.52%) |
Dec 24, 2009 | 26.66 | 26.94 | 26.65 | 26.94 | 48,580 | +0.35(+1.32%) |
Dec 23, 2009 | 26.15 | 26.71 | 26.15 | 26.59 | 150,726 | +0.76(+2.94%) |
Dec 22, 2009 | 25.70 | 26.12 | 25.50 | 25.83 | 57,723 | +0.14(+0.54%) |
Dec 21, 2009 | 26.25 | 26.35 | 25.68 | 25.69 | 118,519 | -0.48(-1.83%) |
Dec 18, 2009 | 26.18 | 26.34 | 25.79 | 26.17 | 230,893 | +0.36(+1.39%) |
Dec 17, 2009 | 25.99 | 26.03 | 25.53 | 25.81 | 236,345 | -0.38(-1.45%) |
Dec 16, 2009 | 25.85 | 26.28 | 25.85 | 26.19 | 279,879 | +0.47(+1.83%) |
Dec 15, 2009 | 25.83 | 25.98 | 25.70 | 25.72 | 413,847 | +0.00(+0.00%) |
Dec 14, 2009 | 25.76 | 25.79 | 25.62 | 25.72 | 672,752 | +0.03(+0.12%) |
Dec 11, 2009 | 25.67 | 25.69 | 25.40 | 25.69 | 495,769 | +0.03(+0.12%) |
Dec 10, 2009 | 25.78 | 25.86 | 25.40 | 25.66 | 296,148 | -0.14(-0.54%) |
Dec 09, 2009 | 26.50 | 26.60 | 25.64 | 25.80 | 458,872 | -0.83(-3.12%) |
Dec 08, 2009 | 26.86 | 26.91 | 26.59 | 26.63 | 469,825 | -0.50(-1.84%) |
Dec 07, 2009 | 27.19 | 27.47 | 27.08 | 27.13 | 143,008 | -0.41(-1.49%) |
Dec 04, 2009 | 28.16 | 28.21 | 27.31 | 27.54 | 241,754 | -0.07(-0.25%) |
Dec 03, 2009 | 27.68 | 27.96 | 27.47 | 27.61 | 105,492 | -0.11(-0.40%) |
Dec 02, 2009 | 28.01 | 28.01 | 27.48 | 27.72 | 205,048 | -0.26(-0.93%) |
Dec 01, 2009 | 28.21 | 28.30 | 27.96 | 27.98 | 920,316 | +0.28(+1.01%) |
Nov 30, 2009 | 27.11 | 27.99 | 27.07 | 27.70 | 176,376 | +0.33(+1.21%) |
Nov 27, 2009 | 26.58 | 27.43 | 26.45 | 27.37 | 306,946 | -0.39(-1.40%) |
Nov 25, 2009 | 27.19 | 27.85 | 27.06 | 27.76 | 471,110 | +0.62(+2.28%) |
Nov 24, 2009 | 27.47 | 27.47 | 26.90 | 27.14 | 279,181 | -0.35(-1.27%) |
Nov 23, 2009 | 27.95 | 28.15 | 27.35 | 27.49 | 198,194 | -0.02(-0.07%) |
Nov 20, 2009 | 27.23 | 27.51 | 27.15 | 27.51 | 171,518 | -0.08(-0.29%) |
Nov 19, 2009 | 28.10 | 28.10 | 27.39 | 27.59 | 142,434 | -0.60(-2.13%) |
Nov 18, 2009 | 28.27 | 28.34 | 27.89 | 28.19 | 62,291 | +0.19(+0.68%) |
Nov 17, 2009 | 27.77 | 28.18 | 27.69 | 28.00 | 131,586 | +0.10(+0.36%) |
Nov 16, 2009 | 27.23 | 28.06 | 27.23 | 27.90 | 207,578 | +0.82(+3.03%) |
Nov 13, 2009 | 27.04 | 27.29 | 26.84 | 27.08 | 192,247 | -0.20(-0.73%) |
Nov 12, 2009 | 27.69 | 27.82 | 27.20 | 27.28 | 356,990 | -0.66(-2.35%) |
Nov 11, 2009 | 28.04 | 28.14 | 27.69 | 27.94 | 259,043 | +0.08(+0.27%) |
Nov 10, 2009 | 28.02 | 28.24 | 27.48 | 27.86 | 323,746 | +0.01(+0.04%) |
Nov 09, 2009 | 27.74 | 28.17 | 27.74 | 27.85 | 100,917 | +0.48(+1.75%) |
Nov 06, 2009 | 27.48 | 27.70 | 27.04 | 27.37 | 224,073 | -0.67(-2.39%) |
Nov 05, 2009 | 28.10 | 28.20 | 27.88 | 28.04 | 200,936 | -0.11(-0.39%) |
Nov 04, 2009 | 28.10 | 28.50 | 27.95 | 28.15 | 238,382 | +0.20(+0.72%) |
Nov 03, 2009 | 27.17 | 27.99 | 27.09 | 27.95 | 327,104 | +0.42(+1.53%) |
Nov 02, 2009 | 26.96 | 27.55 | 26.96 | 27.53 | 1,091,025 | +0.57(+2.11%) |
Oct 30, 2009 | 27.64 | 27.70 | 26.89 | 26.96 | 303,134 | -0.90(-3.23%) |
Oct 29, 2009 | 27.45 | 27.97 | 27.41 | 27.86 | 159,058 | +0.82(+3.03%) |
Oct 28, 2009 | 27.50 | 27.62 | 27.01 | 27.04 | 442,647 | -0.70(-2.52%) |
Oct 27, 2009 | 27.62 | 27.91 | 27.34 | 27.74 | 161,111 | +0.14(+0.51%) |
Oct 26, 2009 | 28.32 | 28.59 | 27.42 | 27.60 | 380,958 | -0.44(-1.57%) |
Oct 23, 2009 | 28.35 | 28.35 | 27.97 | 28.04 | 167,658 | -0.19(-0.67%) |
Oct 22, 2009 | 28.21 | 28.36 | 27.87 | 28.23 | 522,133 | +0.06(+0.21%) |
Oct 21, 2009 | 27.43 | 28.55 | 27.33 | 28.17 | 499,462 | +0.67(+2.44%) |
Oct 20, 2009 | 27.37 | 27.71 | 27.37 | 27.50 | 304,239 | -0.12(-0.43%) |
Oct 19, 2009 | 27.35 | 27.81 | 27.32 | 27.62 | 335,253 | +0.16(+0.58%) |
Oct 16, 2009 | 27.14 | 27.54 | 27.01 | 27.46 | 290,307 | +0.33(+1.22%) |
Oct 15, 2009 | 26.55 | 27.32 | 26.40 | 27.13 | 405,713 | +0.76(+2.88%) |
Oct 14, 2009 | 26.36 | 26.47 | 26.19 | 26.37 | 235,204 | +0.26(+1.00%) |
Oct 13, 2009 | 26.04 | 26.19 | 25.81 | 26.11 | 294,186 | +0.32(+1.24%) |
Oct 12, 2009 | 25.94 | 26.02 | 25.73 | 25.79 | 272,643 | +0.25(+0.98%) |
Oct 09, 2009 | 25.36 | 25.54 | 25.10 | 25.54 | 345,101 | +0.37(+1.47%) |
Oct 08, 2009 | 24.49 | 25.49 | 24.41 | 25.17 | 345,627 | +0.60(+2.44%) |
Oct 07, 2009 | 24.94 | 25.01 | 24.27 | 24.57 | 249,771 | -0.27(-1.09%) |
Oct 06, 2009 | 24.85 | 25.12 | 24.71 | 24.84 | 263,938 | +0.22(+0.89%) |
Oct 05, 2009 | 24.39 | 24.84 | 24.00 | 24.62 | 149,198 | +0.07(+0.29%) |
Oct 02, 2009 | 24.38 | 24.78 | 24.30 | 24.55 | 398,084 | -0.34(-1.37%) |