Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.23 | 30.65 | 30.65 | 30.65 | 23,171 | -0.27(-0.87%) |
Dec 30, 2009 | 31.12 | 31.12 | 30.82 | 30.92 | 11,698 | -0.39(-1.25%) |
Dec 29, 2009 | 31.43 | 31.48 | 31.25 | 31.31 | 54,803 | +0.27(+0.85%) |
Dec 28, 2009 | 31.26 | 31.32 | 31.00 | 31.05 | 9,127 | +0.15(+0.50%) |
Dec 24, 2009 | 30.86 | 30.90 | 30.86 | 30.90 | 287 | +0.27(+0.90%) |
Dec 23, 2009 | 30.59 | 30.67 | 30.42 | 30.62 | 8,251 | +0.25(+0.81%) |
Dec 22, 2009 | 30.15 | 30.38 | 30.12 | 30.37 | 20,916 | +0.33(+1.09%) |
Dec 21, 2009 | 30.02 | 30.16 | 30.00 | 30.05 | 34,235 | +0.22(+0.74%) |
Dec 18, 2009 | 29.99 | 30.02 | 29.61 | 29.83 | 13,273 | -0.09(-0.29%) |
Dec 17, 2009 | 30.10 | 30.10 | 29.77 | 29.91 | 14,489 | -0.54(-1.76%) |
Dec 16, 2009 | 30.54 | 30.64 | 30.41 | 30.45 | 6,695 | +0.18(+0.60%) |
Dec 15, 2009 | 30.24 | 30.68 | 30.02 | 30.27 | 14,904 | -0.30(-0.99%) |
Dec 14, 2009 | 30.27 | 30.59 | 30.27 | 30.57 | 16,780 | +0.50(+1.67%) |
Dec 11, 2009 | 30.12 | 30.16 | 29.87 | 30.07 | 5,570 | +0.26(+0.86%) |
Dec 10, 2009 | 30.31 | 30.31 | 29.76 | 29.81 | 13,328 | -0.30(-1.01%) |
Dec 09, 2009 | 29.98 | 30.12 | 29.69 | 30.11 | 4,728 | +0.29(+0.97%) |
Dec 08, 2009 | 30.13 | 30.13 | 29.82 | 29.82 | 3,137 | -0.37(-1.23%) |
Dec 07, 2009 | 30.17 | 30.22 | 30.04 | 30.20 | 3,732 | +0.18(+0.58%) |
Dec 04, 2009 | 30.53 | 30.53 | 29.87 | 30.02 | 6,471 | +0.36(+1.22%) |
Dec 03, 2009 | 29.83 | 30.08 | 29.64 | 29.66 | 10,673 | -0.25(-0.85%) |
Dec 02, 2009 | 29.70 | 29.91 | 29.57 | 29.91 | 19,318 | +0.22(+0.75%) |
Dec 01, 2009 | 29.25 | 29.70 | 29.25 | 29.69 | 17,630 | +0.82(+2.85%) |
Nov 30, 2009 | 28.55 | 28.86 | 28.39 | 28.86 | 6,744 | +0.41(+1.43%) |
Nov 27, 2009 | 28.05 | 28.67 | 28.05 | 28.46 | 1,682 | -0.65(-2.23%) |
Nov 25, 2009 | 29.12 | 29.21 | 29.02 | 29.11 | 20,660 | +0.32(+1.10%) |
Nov 24, 2009 | 28.42 | 28.94 | 28.42 | 28.79 | 19,430 | -0.40(-1.38%) |
Nov 23, 2009 | 29.12 | 29.24 | 29.11 | 29.19 | 4,365 | +0.66(+2.33%) |
Nov 20, 2009 | 28.67 | 28.67 | 28.44 | 28.53 | 9,527 | -0.08(-0.30%) |
Nov 19, 2009 | 28.95 | 28.95 | 28.50 | 28.61 | 12,047 | -0.58(-1.98%) |
Nov 18, 2009 | 28.96 | 29.19 | 28.92 | 29.19 | 18,592 | +0.11(+0.37%) |
Nov 17, 2009 | 28.84 | 29.08 | 28.59 | 29.08 | 8,900 | +0.08(+0.27%) |
Nov 16, 2009 | 29.08 | 29.29 | 29.01 | 29.01 | 5,183 | +0.60(+2.10%) |
Nov 13, 2009 | 27.76 | 28.64 | 27.76 | 28.41 | 8,389 | +0.22(+0.79%) |
Nov 12, 2009 | 28.78 | 28.78 | 28.11 | 28.19 | 42,294 | -0.66(-2.30%) |
Nov 11, 2009 | 28.80 | 29.05 | 28.80 | 28.85 | 66,406 | +0.15(+0.51%) |
Nov 10, 2009 | 28.75 | 28.75 | 28.43 | 28.71 | 1,803 | +0.09(+0.33%) |
Nov 09, 2009 | 27.90 | 28.61 | 27.90 | 28.61 | 6,913 | +0.94(+3.38%) |
Nov 06, 2009 | 27.60 | 27.70 | 27.60 | 27.68 | 2,055 | -0.05(-0.17%) |
Nov 05, 2009 | 27.78 | 27.84 | 27.64 | 27.73 | 1,259 | +0.30(+1.10%) |
Nov 04, 2009 | 27.40 | 27.62 | 27.40 | 27.42 | 1,294 | +0.21(+0.77%) |
Nov 03, 2009 | 26.94 | 27.22 | 26.79 | 27.22 | 5,879 | +0.29(+1.06%) |
Nov 02, 2009 | 26.80 | 27.07 | 26.45 | 26.93 | 6,671 | +0.41(+1.54%) |
Oct 30, 2009 | 27.54 | 27.54 | 26.41 | 26.52 | 4,239 | -1.08(-3.92%) |
Oct 29, 2009 | 27.06 | 27.83 | 27.06 | 27.60 | 6,374 | +0.71(+2.63%) |
Oct 28, 2009 | 28.01 | 28.01 | 26.81 | 26.90 | 12,886 | -1.43(-5.06%) |
Oct 27, 2009 | 28.44 | 28.47 | 28.20 | 28.33 | 4,256 | -0.02(-0.06%) |
Oct 26, 2009 | 28.67 | 29.18 | 28.32 | 28.34 | 5,977 | -0.45(-1.58%) |
Oct 23, 2009 | 28.80 | 29.16 | 28.80 | 28.80 | 2,566 | -0.34(-1.18%) |
Oct 22, 2009 | 28.76 | 29.22 | 28.41 | 29.14 | 5,579 | +0.10(+0.33%) |
Oct 21, 2009 | 29.26 | 29.38 | 29.05 | 29.05 | 6,577 | +0.01(+0.03%) |
Oct 20, 2009 | 28.80 | 29.36 | 28.80 | 29.04 | 14,169 | -0.30(-1.03%) |
Oct 19, 2009 | 29.12 | 29.40 | 29.00 | 29.34 | 17,003 | +0.25(+0.85%) |
Oct 16, 2009 | 29.02 | 29.14 | 28.89 | 29.09 | 18,359 | -0.18(-0.61%) |
Oct 15, 2009 | 29.14 | 29.29 | 29.01 | 29.27 | 8,090 | -0.01(-0.05%) |
Oct 14, 2009 | 29.08 | 29.29 | 28.87 | 29.29 | 5,543 | +0.79(+2.78%) |
Oct 13, 2009 | 28.44 | 28.61 | 28.44 | 28.49 | 2,152 | -0.06(-0.23%) |
Oct 12, 2009 | 28.82 | 28.82 | 28.37 | 28.56 | 9,713 | +0.20(+0.72%) |
Oct 09, 2009 | 28.20 | 28.36 | 28.16 | 28.35 | 6,179 | +0.07(+0.24%) |
Oct 08, 2009 | 27.89 | 28.40 | 27.89 | 28.29 | 6,240 | +0.62(+2.23%) |
Oct 07, 2009 | 27.82 | 27.82 | 27.59 | 27.67 | 8,544 | +0.04(+0.15%) |
Oct 06, 2009 | 27.76 | 27.98 | 27.54 | 27.63 | 23,573 | +0.39(+1.44%) |
Oct 05, 2009 | 26.84 | 27.32 | 26.81 | 27.24 | 16,362 | +0.33(+1.23%) |
Oct 02, 2009 | 26.29 | 27.03 | 26.29 | 26.91 | 11,605 | -0.20(-0.74%) |