Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.07 | 29.77 | 29.77 | 29.77 | 300,303 | -0.16(-0.55%) |
Dec 30, 2009 | 29.94 | 30.03 | 29.83 | 29.94 | 197,164 | -0.14(-0.46%) |
Dec 29, 2009 | 30.37 | 30.43 | 30.06 | 30.08 | 245,113 | -0.18(-0.60%) |
Dec 28, 2009 | 30.40 | 30.50 | 30.14 | 30.26 | 397,077 | +0.02(+0.06%) |
Dec 24, 2009 | 30.27 | 30.33 | 30.18 | 30.24 | 136,179 | +0.12(+0.40%) |
Dec 23, 2009 | 29.75 | 30.20 | 29.75 | 30.12 | 179,397 | +0.42(+1.40%) |
Dec 22, 2009 | 29.54 | 29.79 | 29.50 | 29.70 | 417,518 | +0.17(+0.59%) |
Dec 21, 2009 | 29.50 | 29.65 | 29.37 | 29.53 | 1,480,498 | +0.17(+0.59%) |
Dec 18, 2009 | 29.37 | 29.56 | 29.14 | 29.36 | 279,546 | +0.14(+0.48%) |
Dec 17, 2009 | 29.59 | 29.67 | 29.18 | 29.22 | 729,359 | -0.51(-1.72%) |
Dec 16, 2009 | 29.58 | 29.95 | 29.52 | 29.73 | 306,648 | +0.32(+1.09%) |
Dec 15, 2009 | 29.31 | 29.59 | 29.24 | 29.41 | 333,681 | +0.04(+0.15%) |
Dec 14, 2009 | 29.37 | 29.40 | 29.30 | 29.37 | 286,778 | +0.50(+1.74%) |
Dec 11, 2009 | 29.11 | 29.11 | 28.70 | 28.86 | 252,969 | -0.06(-0.21%) |
Dec 10, 2009 | 28.72 | 28.99 | 28.58 | 28.92 | 268,973 | +0.36(+1.25%) |
Dec 09, 2009 | 28.32 | 28.73 | 28.17 | 28.57 | 480,556 | +0.26(+0.92%) |
Dec 08, 2009 | 28.75 | 28.78 | 28.25 | 28.31 | 475,371 | -0.69(-2.36%) |
Dec 07, 2009 | 28.94 | 29.34 | 28.80 | 28.99 | 283,766 | -0.13(-0.45%) |
Dec 04, 2009 | 29.81 | 30.04 | 28.85 | 29.12 | 562,093 | -0.01(-0.03%) |
Dec 03, 2009 | 30.09 | 30.10 | 29.13 | 29.13 | 284,081 | -0.92(-3.06%) |
Dec 02, 2009 | 30.11 | 30.35 | 29.90 | 30.05 | 518,555 | +0.01(+0.03%) |
Dec 01, 2009 | 29.90 | 30.31 | 29.85 | 30.04 | 436,222 | +0.53(+1.79%) |
Nov 30, 2009 | 29.50 | 29.74 | 29.24 | 29.51 | 865,725 | -0.42(-1.39%) |
Nov 27, 2009 | 29.10 | 29.93 | 28.95 | 29.93 | 658,343 | -0.36(-1.17%) |
Nov 25, 2009 | 30.01 | 30.31 | 29.75 | 30.29 | 228,984 | +0.46(+1.54%) |
Nov 24, 2009 | 29.74 | 29.88 | 29.37 | 29.83 | 300,181 | +0.04(+0.15%) |
Nov 23, 2009 | 29.96 | 30.31 | 29.68 | 29.78 | 499,205 | +0.45(+1.54%) |
Nov 20, 2009 | 29.42 | 29.50 | 29.14 | 29.33 | 876,516 | -0.31(-1.05%) |
Nov 19, 2009 | 29.97 | 30.05 | 29.37 | 29.64 | 467,961 | -0.62(-2.04%) |
Nov 18, 2009 | 30.61 | 30.62 | 30.07 | 30.26 | 371,602 | -0.16(-0.54%) |
Nov 17, 2009 | 30.35 | 30.46 | 30.09 | 30.42 | 706,431 | -0.01(-0.03%) |
Nov 16, 2009 | 30.03 | 30.65 | 30.03 | 30.43 | 550,606 | +0.75(+2.51%) |
Nov 13, 2009 | 29.34 | 29.90 | 29.25 | 29.69 | 536,856 | +0.24(+0.83%) |
Nov 12, 2009 | 30.01 | 30.11 | 29.28 | 29.44 | 961,003 | -0.69(-2.30%) |
Nov 11, 2009 | 30.55 | 30.61 | 30.02 | 30.14 | 354,766 | +0.00(+0.00%) |
Nov 10, 2009 | 30.08 | 30.29 | 29.72 | 30.14 | 1,544,354 | -0.02(-0.06%) |
Nov 09, 2009 | 29.72 | 30.19 | 29.72 | 30.16 | 399,652 | +0.88(+2.99%) |
Nov 06, 2009 | 28.99 | 29.63 | 28.97 | 29.28 | 375,178 | -0.03(-0.09%) |
Nov 05, 2009 | 29.07 | 29.34 | 28.81 | 29.31 | 696,184 | +0.45(+1.56%) |
Nov 04, 2009 | 29.08 | 29.39 | 28.81 | 28.85 | 582,797 | +0.05(+0.18%) |
Nov 03, 2009 | 27.90 | 28.91 | 27.65 | 28.80 | 403,991 | +0.59(+2.09%) |
Nov 02, 2009 | 28.20 | 28.74 | 27.68 | 28.21 | 944,820 | +0.24(+0.87%) |
Oct 30, 2009 | 29.03 | 29.05 | 27.74 | 27.97 | 642,002 | -1.24(-4.25%) |
Oct 29, 2009 | 28.46 | 29.25 | 28.43 | 29.21 | 321,688 | +1.02(+3.60%) |
Oct 28, 2009 | 29.19 | 29.19 | 28.12 | 28.19 | 516,694 | -1.15(-3.93%) |
Oct 27, 2009 | 29.34 | 29.72 | 29.11 | 29.35 | 424,000 | +0.00(+0.00%) |
Oct 26, 2009 | 30.11 | 30.69 | 29.28 | 29.35 | 358,447 | -0.71(-2.37%) |
Oct 23, 2009 | 30.21 | 30.28 | 29.83 | 30.06 | 309,093 | -0.64(-2.09%) |
Oct 22, 2009 | 30.58 | 30.79 | 30.03 | 30.70 | 313,694 | +0.06(+0.20%) |
Oct 21, 2009 | 30.50 | 31.40 | 30.49 | 30.64 | 632,582 | -0.10(-0.31%) |
Oct 20, 2009 | 30.38 | 30.79 | 30.38 | 30.74 | 410,070 | -0.36(-1.14%) |
Oct 19, 2009 | 30.79 | 31.19 | 30.56 | 31.09 | 223,878 | +0.39(+1.27%) |
Oct 16, 2009 | 30.53 | 30.82 | 30.42 | 30.70 | 225,905 | -0.10(-0.34%) |
Oct 15, 2009 | 30.21 | 30.83 | 30.14 | 30.81 | 409,261 | +0.39(+1.28%) |
Oct 14, 2009 | 30.35 | 30.47 | 30.20 | 30.42 | 271,729 | +0.49(+1.65%) |
Oct 13, 2009 | 29.80 | 30.01 | 29.39 | 29.92 | 216,725 | +0.08(+0.26%) |
Oct 12, 2009 | 30.10 | 30.15 | 29.72 | 29.84 | 233,315 | +0.33(+1.12%) |
Oct 09, 2009 | 29.37 | 29.63 | 29.24 | 29.51 | 136,861 | +0.03(+0.11%) |
Oct 08, 2009 | 28.94 | 29.62 | 28.85 | 29.48 | 332,227 | +0.78(+2.73%) |
Oct 07, 2009 | 28.47 | 28.70 | 28.31 | 28.70 | 184,948 | +0.20(+0.70%) |
Oct 06, 2009 | 28.16 | 28.68 | 28.13 | 28.50 | 194,046 | +0.81(+2.91%) |
Oct 05, 2009 | 27.03 | 27.79 | 26.97 | 27.69 | 218,311 | +0.73(+2.70%) |
Oct 02, 2009 | 26.74 | 27.23 | 26.55 | 26.96 | 279,780 | -0.14(-0.51%) |