Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 39.45 | 38.56 | 38.56 | 38.56 | 437,600 | -0.80(-2.03%) |
Dec 30, 2009 | 39.83 | 40.05 | 38.96 | 39.36 | 355,780 | -0.51(-1.28%) |
Dec 29, 2009 | 39.44 | 40.05 | 39.34 | 39.87 | 461,311 | +0.45(+1.14%) |
Dec 28, 2009 | 39.47 | 39.86 | 39.28 | 39.42 | 546,788 | -0.09(-0.23%) |
Dec 24, 2009 | 39.16 | 39.68 | 38.95 | 39.51 | 232,635 | +0.37(+0.95%) |
Dec 23, 2009 | 38.48 | 39.14 | 38.48 | 39.14 | 420,844 | +0.61(+1.58%) |
Dec 22, 2009 | 38.27 | 38.70 | 38.00 | 38.53 | 491,937 | +0.56(+1.47%) |
Dec 21, 2009 | 38.71 | 38.90 | 37.86 | 37.97 | 605,694 | -0.44(-1.15%) |
Dec 18, 2009 | 37.45 | 38.41 | 37.00 | 38.41 | 1,020,757 | +1.37(+3.70%) |
Dec 17, 2009 | 36.24 | 37.36 | 35.60 | 37.04 | 696,951 | +0.89(+2.46%) |
Dec 16, 2009 | 35.40 | 36.59 | 35.04 | 36.15 | 611,948 | +1.08(+3.08%) |
Dec 15, 2009 | 34.79 | 35.63 | 34.51 | 35.07 | 547,172 | +0.30(+0.86%) |
Dec 14, 2009 | 34.44 | 34.89 | 34.40 | 34.77 | 750,854 | +1.47(+4.41%) |
Dec 11, 2009 | 33.06 | 33.50 | 32.95 | 33.30 | 282,099 | +0.16(+0.48%) |
Dec 10, 2009 | 33.32 | 33.63 | 32.91 | 33.14 | 418,561 | -0.11(-0.33%) |
Dec 09, 2009 | 33.10 | 33.46 | 32.56 | 33.25 | 434,149 | +0.08(+0.24%) |
Dec 08, 2009 | 33.18 | 33.66 | 32.96 | 33.17 | 311,375 | -0.19(-0.57%) |
Dec 07, 2009 | 33.30 | 33.72 | 33.03 | 33.36 | 339,137 | +0.09(+0.27%) |
Dec 04, 2009 | 32.95 | 33.33 | 32.36 | 33.27 | 608,044 | +0.96(+2.97%) |
Dec 03, 2009 | 32.91 | 33.05 | 32.25 | 32.31 | 361,263 | -0.36(-1.10%) |
Dec 02, 2009 | 32.53 | 33.05 | 32.41 | 32.67 | 342,519 | +0.09(+0.28%) |
Dec 01, 2009 | 32.19 | 32.69 | 32.02 | 32.58 | 438,045 | +0.49(+1.53%) |
Nov 30, 2009 | 31.74 | 32.10 | 31.42 | 32.09 | 719,857 | +0.19(+0.60%) |
Nov 27, 2009 | 32.19 | 32.19 | 31.55 | 31.90 | 450,679 | -1.21(-3.65%) |
Nov 25, 2009 | 33.10 | 33.60 | 32.90 | 33.11 | 343,068 | +0.00(+0.00%) |
Nov 24, 2009 | 33.61 | 33.90 | 32.13 | 33.11 | 615,115 | -0.54(-1.60%) |
Nov 23, 2009 | 33.37 | 33.93 | 33.08 | 33.65 | 393,441 | +0.76(+2.31%) |
Nov 20, 2009 | 32.81 | 33.00 | 32.47 | 32.89 | 357,329 | +0.17(+0.52%) |
Nov 19, 2009 | 32.80 | 33.40 | 32.35 | 32.72 | 756,928 | -0.50(-1.51%) |
Nov 18, 2009 | 33.70 | 34.25 | 32.64 | 33.22 | 709,928 | -0.60(-1.77%) |
Nov 17, 2009 | 33.97 | 34.05 | 33.21 | 33.82 | 689,980 | -0.18(-0.53%) |
Nov 16, 2009 | 33.24 | 34.22 | 32.95 | 34.00 | 611,773 | +1.16(+3.53%) |
Nov 13, 2009 | 32.35 | 33.06 | 32.16 | 32.84 | 516,197 | +0.43(+1.33%) |
Nov 12, 2009 | 32.66 | 33.43 | 32.35 | 32.41 | 457,564 | -0.17(-0.52%) |
Nov 11, 2009 | 33.40 | 34.23 | 32.23 | 32.58 | 694,735 | -0.36(-1.09%) |
Nov 10, 2009 | 33.76 | 34.18 | 32.72 | 32.94 | 745,441 | -0.95(-2.80%) |
Nov 09, 2009 | 31.49 | 34.46 | 31.41 | 33.89 | 1,444,521 | +2.90(+9.36%) |
Nov 06, 2009 | 29.67 | 31.06 | 29.50 | 30.99 | 746,092 | +1.06(+3.54%) |
Nov 05, 2009 | 29.58 | 30.50 | 29.14 | 29.93 | 742,094 | +0.59(+2.01%) |
Nov 04, 2009 | 30.22 | 30.43 | 29.24 | 29.34 | 611,621 | -0.60(-2.00%) |
Nov 03, 2009 | 30.19 | 30.98 | 29.75 | 29.94 | 1,021,905 | -0.30(-0.99%) |
Nov 02, 2009 | 29.47 | 30.91 | 28.60 | 30.24 | 1,455,573 | +1.10(+3.77%) |
Oct 30, 2009 | 29.08 | 29.55 | 28.59 | 29.14 | 1,452,506 | -0.04(-0.14%) |
Oct 29, 2009 | 28.42 | 29.65 | 28.35 | 29.18 | 1,054,422 | +1.01(+3.59%) |
Oct 28, 2009 | 24.44 | 28.33 | 24.19 | 28.17 | 1,948,225 | +4.10(+17.03%) |
Oct 27, 2009 | 27.80 | 27.80 | 23.92 | 24.07 | 1,249,143 | -3.10(-11.41%) |