Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.22 | 29.14 | 29.14 | 29.14 | 5,319,200 | -0.11(-0.38%) |
Dec 30, 2009 | 29.24 | 29.43 | 29.06 | 29.25 | 5,518,765 | -0.20(-0.68%) |
Dec 29, 2009 | 29.50 | 29.61 | 29.28 | 29.45 | 4,862,809 | +0.22(+0.75%) |
Dec 28, 2009 | 29.24 | 29.42 | 29.09 | 29.23 | 4,177,976 | -0.05(-0.17%) |
Dec 24, 2009 | 29.23 | 29.46 | 29.15 | 29.28 | 2,089,465 | -0.07(-0.24%) |
Dec 23, 2009 | 29.69 | 29.73 | 29.19 | 29.35 | 3,943,213 | -0.18(-0.61%) |
Dec 22, 2009 | 30.45 | 30.45 | 29.38 | 29.53 | 7,804,838 | -0.60(-1.99%) |
Dec 21, 2009 | 29.41 | 30.40 | 29.32 | 30.13 | 5,905,821 | +0.68(+2.31%) |
Dec 18, 2009 | 29.65 | 29.65 | 28.99 | 29.45 | 13,369,011 | -0.05(-0.17%) |
Dec 17, 2009 | 29.95 | 29.95 | 29.05 | 29.50 | 11,101,448 | -0.64(-2.12%) |
Dec 16, 2009 | 30.30 | 30.30 | 30.03 | 30.14 | 7,835,605 | +0.00(+0.00%) |
Dec 15, 2009 | 30.40 | 30.56 | 30.10 | 30.14 | 7,327,493 | -0.28(-0.92%) |
Dec 14, 2009 | 30.41 | 30.52 | 30.37 | 30.42 | 8,792,688 | -0.16(-0.52%) |
Dec 11, 2009 | 30.36 | 30.94 | 30.30 | 30.58 | 9,361,176 | +0.13(+0.43%) |
Dec 10, 2009 | 29.87 | 30.74 | 29.64 | 30.45 | 10,534,220 | -0.92(-2.93%) |
Dec 09, 2009 | 30.79 | 31.47 | 30.62 | 31.37 | 9,216,132 | +0.72(+2.35%) |
Dec 08, 2009 | 31.29 | 31.29 | 30.48 | 30.65 | 9,299,710 | -0.68(-2.17%) |
Dec 07, 2009 | 31.38 | 31.71 | 31.18 | 31.33 | 5,446,000 | -0.09(-0.29%) |
Dec 04, 2009 | 31.46 | 31.50 | 30.91 | 31.42 | 5,976,600 | +0.31(+1.00%) |
Dec 03, 2009 | 31.01 | 31.37 | 30.89 | 31.11 | 6,078,996 | +0.21(+0.68%) |
Dec 02, 2009 | 31.10 | 31.43 | 30.68 | 30.90 | 4,625,730 | -0.31(-0.99%) |