Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.40 | 25.14 | 25.14 | 25.14 | 153,186 | -0.32(-1.26%) |
Dec 30, 2009 | 25.50 | 25.63 | 25.37 | 25.46 | 210,258 | -0.04(-0.18%) |
Dec 29, 2009 | 25.65 | 25.73 | 25.40 | 25.50 | 71,740 | +0.19(+0.77%) |
Dec 28, 2009 | 25.69 | 25.69 | 25.24 | 25.31 | 41,216 | -0.08(-0.32%) |
Dec 24, 2009 | 25.35 | 25.53 | 25.35 | 25.39 | 28,344 | -0.02(-0.09%) |
Dec 23, 2009 | 25.59 | 25.61 | 25.36 | 25.41 | 124,186 | -0.32(-1.25%) |
Dec 22, 2009 | 25.62 | 25.87 | 25.52 | 25.73 | 221,110 | +0.19(+0.73%) |
Dec 21, 2009 | 25.82 | 25.94 | 25.49 | 25.55 | 222,670 | +0.31(+1.21%) |
Dec 18, 2009 | 25.34 | 25.48 | 25.02 | 25.24 | 303,719 | -0.70(-2.71%) |
Dec 17, 2009 | 25.97 | 26.23 | 25.88 | 25.94 | 356,500 | -0.93(-3.47%) |
Dec 16, 2009 | 26.74 | 26.98 | 26.44 | 26.88 | 223,456 | +0.27(+1.01%) |
Dec 15, 2009 | 26.23 | 26.74 | 26.16 | 26.61 | 158,337 | +0.19(+0.71%) |
Dec 14, 2009 | 26.32 | 26.53 | 26.32 | 26.42 | 282,636 | +0.72(+2.82%) |
Dec 11, 2009 | 25.65 | 25.85 | 25.53 | 25.70 | 164,179 | +0.35(+1.38%) |
Dec 10, 2009 | 25.22 | 25.56 | 25.16 | 25.35 | 574,594 | +0.31(+1.22%) |
Dec 09, 2009 | 25.47 | 25.47 | 24.75 | 25.04 | 1,300,897 | -0.09(-0.36%) |
Dec 08, 2009 | 25.29 | 25.35 | 25.03 | 25.13 | 106,470 | -0.41(-1.61%) |
Dec 07, 2009 | 25.63 | 25.85 | 25.46 | 25.54 | 129,538 | -0.32(-1.26%) |
Dec 04, 2009 | 26.12 | 26.30 | 25.60 | 25.87 | 200,641 | -0.01(-0.04%) |
Dec 03, 2009 | 26.05 | 26.33 | 25.82 | 25.88 | 96,191 | -0.14(-0.55%) |
Dec 02, 2009 | 25.79 | 26.06 | 25.74 | 26.02 | 122,393 | +0.51(+1.99%) |
Dec 01, 2009 | 25.50 | 25.68 | 25.35 | 25.51 | 186,798 | +0.37(+1.49%) |
Nov 30, 2009 | 24.94 | 25.30 | 24.77 | 25.14 | 116,599 | -0.03(-0.12%) |
Nov 27, 2009 | 24.68 | 25.34 | 24.68 | 25.17 | 80,861 | -0.72(-2.80%) |
Nov 25, 2009 | 25.52 | 25.93 | 25.39 | 25.89 | 126,466 | +0.57(+2.27%) |
Nov 24, 2009 | 25.32 | 25.41 | 25.14 | 25.32 | 126,636 | -0.15(-0.59%) |
Nov 23, 2009 | 25.62 | 25.82 | 25.37 | 25.47 | 105,569 | +0.17(+0.68%) |
Nov 20, 2009 | 25.08 | 25.37 | 24.97 | 25.29 | 81,621 | +0.02(+0.06%) |
Nov 19, 2009 | 25.41 | 25.46 | 25.09 | 25.28 | 92,589 | -0.61(-2.37%) |
Nov 18, 2009 | 26.13 | 26.13 | 25.75 | 25.89 | 209,102 | -0.01(-0.03%) |
Nov 17, 2009 | 25.81 | 25.90 | 25.59 | 25.90 | 105,875 | -0.19(-0.74%) |
Nov 16, 2009 | 25.61 | 26.09 | 25.59 | 26.09 | 168,341 | +0.57(+2.22%) |
Nov 13, 2009 | 25.39 | 25.66 | 25.25 | 25.53 | 244,516 | +0.63(+2.55%) |
Nov 12, 2009 | 25.09 | 25.17 | 24.75 | 24.89 | 217,627 | -0.04(-0.18%) |
Nov 11, 2009 | 25.07 | 25.21 | 24.73 | 24.94 | 159,541 | -0.10(-0.39%) |
Nov 10, 2009 | 24.84 | 25.04 | 24.71 | 25.03 | 114,004 | -0.19(-0.74%) |
Nov 09, 2009 | 24.74 | 25.26 | 24.64 | 25.22 | 269,334 | +0.88(+3.62%) |
Nov 06, 2009 | 24.18 | 24.47 | 24.10 | 24.34 | 925,957 | -0.01(-0.03%) |
Nov 05, 2009 | 24.14 | 24.39 | 23.96 | 24.35 | 239,339 | +0.48(+2.00%) |
Nov 04, 2009 | 24.13 | 24.28 | 23.68 | 23.87 | 477,036 | +0.58(+2.50%) |
Nov 03, 2009 | 23.07 | 23.30 | 22.90 | 23.29 | 390,171 | +0.03(+0.13%) |
Nov 02, 2009 | 23.35 | 23.64 | 22.89 | 23.26 | 270,714 | +0.12(+0.52%) |
Oct 30, 2009 | 24.21 | 24.38 | 23.10 | 23.14 | 264,023 | -1.14(-4.71%) |
Oct 29, 2009 | 23.75 | 24.29 | 23.68 | 24.28 | 244,940 | +1.05(+4.50%) |
Oct 28, 2009 | 23.81 | 23.92 | 23.10 | 23.23 | 232,362 | -0.84(-3.51%) |
Oct 27, 2009 | 24.58 | 24.58 | 23.99 | 24.08 | 274,308 | -0.22(-0.89%) |
Oct 26, 2009 | 25.31 | 25.36 | 24.09 | 24.29 | 289,040 | -1.04(-4.10%) |
Oct 23, 2009 | 25.45 | 25.47 | 25.20 | 25.33 | 227,421 | -0.67(-2.58%) |
Oct 22, 2009 | 25.76 | 26.11 | 25.26 | 26.00 | 573,605 | +0.16(+0.64%) |
Oct 21, 2009 | 26.50 | 26.80 | 25.79 | 25.84 | 440,117 | -0.45(-1.70%) |
Oct 20, 2009 | 26.09 | 26.29 | 26.08 | 26.29 | 228,616 | -0.05(-0.20%) |
Oct 19, 2009 | 26.54 | 26.77 | 26.26 | 26.34 | 262,187 | +0.25(+0.94%) |
Oct 16, 2009 | 26.15 | 26.21 | 25.85 | 26.09 | 190,096 | -0.07(-0.29%) |
Oct 15, 2009 | 26.30 | 26.30 | 26.07 | 26.17 | 282,830 | +0.03(+0.11%) |
Oct 14, 2009 | 26.29 | 26.29 | 25.85 | 26.14 | 475,638 | +0.45(+1.74%) |
Oct 13, 2009 | 25.69 | 25.75 | 25.37 | 25.69 | 174,528 | +0.10(+0.38%) |
Oct 12, 2009 | 25.71 | 25.87 | 25.43 | 25.59 | 190,317 | +0.05(+0.20%) |
Oct 09, 2009 | 25.94 | 25.97 | 25.50 | 25.54 | 119,560 | -0.44(-1.70%) |
Oct 08, 2009 | 26.01 | 26.28 | 25.70 | 25.98 | 112,622 | +0.50(+1.96%) |
Oct 07, 2009 | 25.63 | 25.82 | 25.39 | 25.48 | 218,051 | +0.06(+0.24%) |
Oct 06, 2009 | 25.66 | 25.75 | 25.35 | 25.42 | 333,689 | +0.13(+0.50%) |
Oct 05, 2009 | 25.18 | 25.38 | 25.03 | 25.29 | 220,184 | +0.07(+0.27%) |
Oct 02, 2009 | 25.11 | 25.46 | 25.03 | 25.23 | 231,174 | -0.13(-0.50%) |