Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.36 | 34.87 | 34.87 | 34.87 | 34,907 | -0.69(-1.95%) |
Dec 30, 2009 | 35.20 | 35.77 | 35.16 | 35.56 | 23,845 | +0.08(+0.23%) |
Dec 29, 2009 | 35.65 | 36.18 | 35.36 | 35.48 | 29,417 | -0.29(-0.80%) |
Dec 28, 2009 | 36.71 | 36.71 | 35.03 | 35.77 | 46,227 | -0.65(-1.80%) |
Dec 24, 2009 | 35.93 | 36.63 | 35.89 | 36.42 | 21,726 | +0.41(+1.14%) |
Dec 23, 2009 | 36.51 | 36.51 | 35.48 | 36.01 | 39,925 | -0.41(-1.12%) |
Dec 22, 2009 | 36.34 | 36.59 | 36.01 | 36.42 | 95,804 | +0.16(+0.45%) |
Dec 21, 2009 | 35.24 | 36.79 | 34.87 | 36.26 | 149,425 | +0.98(+2.78%) |
Dec 18, 2009 | 33.73 | 35.28 | 33.36 | 35.28 | 128,705 | +1.96(+5.89%) |
Dec 17, 2009 | 33.36 | 33.77 | 33.11 | 33.32 | 45,985 | -0.20(-0.61%) |
Dec 16, 2009 | 33.44 | 33.77 | 33.19 | 33.52 | 49,734 | +0.49(+1.48%) |
Dec 15, 2009 | 33.15 | 33.56 | 32.99 | 33.03 | 29,967 | -0.33(-0.98%) |
Dec 14, 2009 | 33.11 | 33.36 | 33.07 | 33.36 | 52,236 | +0.20(+0.62%) |
Dec 11, 2009 | 33.07 | 33.32 | 33.03 | 33.15 | 25,845 | +0.08(+0.25%) |
Dec 10, 2009 | 33.19 | 33.48 | 32.91 | 33.07 | 32,367 | -0.08(-0.25%) |
Dec 09, 2009 | 33.11 | 33.23 | 32.83 | 33.15 | 32,405 | +0.00(+0.00%) |
Dec 08, 2009 | 33.40 | 33.45 | 33.11 | 33.15 | 32,234 | -0.57(-1.70%) |
Dec 07, 2009 | 33.93 | 34.13 | 33.52 | 33.73 | 29,778 | -0.25(-0.72%) |
Dec 04, 2009 | 32.83 | 34.18 | 32.83 | 33.97 | 86,416 | +1.27(+3.87%) |
Dec 03, 2009 | 32.91 | 33.56 | 32.70 | 32.70 | 45,094 | -0.12(-0.37%) |
Dec 02, 2009 | 32.70 | 32.99 | 32.42 | 32.83 | 45,953 | +0.04(+0.12%) |
Dec 01, 2009 | 33.11 | 33.11 | 32.34 | 32.79 | 47,370 | +0.20(+0.63%) |
Nov 30, 2009 | 32.29 | 32.99 | 32.09 | 32.58 | 46,940 | +0.12(+0.38%) |
Nov 27, 2009 | 32.70 | 32.95 | 32.40 | 32.46 | 40,497 | -0.65(-1.98%) |
Nov 25, 2009 | 33.56 | 33.68 | 32.87 | 33.11 | 41,700 | -0.33(-0.98%) |
Nov 24, 2009 | 33.77 | 33.85 | 33.11 | 33.44 | 37,300 | -0.20(-0.61%) |
Nov 23, 2009 | 34.34 | 35.03 | 33.48 | 33.64 | 58,486 | -0.65(-1.91%) |
Nov 20, 2009 | 33.56 | 34.58 | 33.52 | 34.30 | 36,365 | +0.45(+1.33%) |
Nov 19, 2009 | 34.62 | 34.71 | 33.40 | 33.85 | 45,407 | -0.90(-2.59%) |
Nov 18, 2009 | 33.89 | 34.87 | 33.52 | 34.75 | 109,499 | +0.82(+2.41%) |
Nov 17, 2009 | 34.22 | 34.30 | 33.77 | 33.93 | 58,948 | -0.29(-0.84%) |
Nov 16, 2009 | 33.60 | 34.26 | 33.60 | 34.22 | 81,964 | +0.78(+2.32%) |
Nov 13, 2009 | 33.77 | 33.82 | 33.07 | 33.44 | 97,502 | -0.94(-2.73%) |
Nov 12, 2009 | 35.40 | 35.56 | 34.22 | 34.38 | 46,429 | -0.45(-1.29%) |
Nov 11, 2009 | 34.83 | 35.61 | 34.38 | 34.83 | 26,963 | +0.12(+0.35%) |
Nov 10, 2009 | 34.79 | 35.03 | 34.34 | 34.71 | 20,585 | -0.25(-0.70%) |
Nov 09, 2009 | 34.75 | 35.16 | 34.26 | 34.95 | 43,974 | +1.10(+3.26%) |
Nov 06, 2009 | 34.30 | 34.54 | 33.44 | 33.85 | 37,833 | -0.49(-1.43%) |
Nov 05, 2009 | 33.64 | 34.46 | 33.60 | 34.34 | 28,734 | +0.65(+1.94%) |
Nov 04, 2009 | 34.58 | 34.58 | 33.44 | 33.68 | 47,576 | +0.33(+0.98%) |
Nov 03, 2009 | 32.70 | 33.36 | 32.50 | 33.36 | 33,755 | +0.53(+1.62%) |
Nov 02, 2009 | 34.34 | 34.34 | 32.50 | 32.83 | 77,523 | -0.29(-0.86%) |
Oct 30, 2009 | 34.34 | 34.34 | 32.79 | 33.11 | 32,949 | -0.74(-2.17%) |
Oct 29, 2009 | 33.32 | 33.93 | 33.19 | 33.85 | 45,325 | +1.10(+3.37%) |
Oct 28, 2009 | 34.50 | 35.20 | 32.70 | 32.74 | 98,706 | -1.92(-5.54%) |
Oct 27, 2009 | 34.87 | 35.28 | 34.67 | 34.67 | 52,861 | -0.25(-0.70%) |
Oct 26, 2009 | 35.61 | 36.10 | 34.83 | 34.91 | 77,304 | -0.61(-1.73%) |
Oct 23, 2009 | 35.65 | 36.01 | 35.48 | 35.52 | 41,663 | -0.86(-2.36%) |
Oct 22, 2009 | 35.85 | 36.43 | 35.36 | 36.38 | 37,964 | +0.65(+1.83%) |
Oct 21, 2009 | 35.48 | 36.79 | 35.44 | 35.73 | 78,499 | +0.12(+0.34%) |
Oct 20, 2009 | 35.85 | 35.93 | 35.40 | 35.61 | 76,418 | -0.37(-1.02%) |
Oct 19, 2009 | 36.06 | 36.42 | 35.73 | 35.97 | 47,922 | -0.12(-0.34%) |
Oct 16, 2009 | 35.56 | 36.38 | 35.40 | 36.10 | 48,992 | +0.37(+1.03%) |
Oct 15, 2009 | 35.85 | 35.85 | 35.36 | 35.73 | 34,386 | -0.12(-0.34%) |
Oct 14, 2009 | 36.75 | 36.75 | 35.56 | 35.85 | 42,573 | -0.16(-0.45%) |
Oct 13, 2009 | 36.42 | 36.79 | 35.77 | 36.01 | 48,059 | -0.37(-1.01%) |
Oct 12, 2009 | 36.22 | 36.42 | 36.16 | 36.38 | 43,531 | +0.41(+1.14%) |
Oct 09, 2009 | 35.97 | 36.55 | 35.77 | 35.97 | 46,815 | -0.04(-0.11%) |
Oct 08, 2009 | 36.34 | 36.87 | 35.97 | 36.01 | 73,597 | +0.41(+1.15%) |
Oct 07, 2009 | 34.62 | 35.69 | 34.50 | 35.61 | 67,936 | +1.02(+2.96%) |
Oct 06, 2009 | 34.30 | 34.71 | 33.77 | 34.58 | 76,170 | +0.69(+2.05%) |
Oct 05, 2009 | 33.36 | 34.09 | 33.36 | 33.89 | 43,817 | +0.45(+1.34%) |
Oct 02, 2009 | 33.19 | 33.89 | 32.74 | 33.44 | 73,070 | +0.33(+0.99%) |