Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.86 | 29.80 | 29.80 | 29.80 | 491,200 | +0.07(+0.25%) |
Dec 30, 2009 | 29.41 | 29.75 | 29.30 | 29.73 | 221,804 | +0.07(+0.25%) |
Dec 29, 2009 | 29.62 | 29.97 | 29.52 | 29.66 | 158,158 | -0.00(-0.02%) |
Dec 28, 2009 | 30.20 | 30.20 | 29.34 | 29.66 | 556,734 | -0.39(-1.30%) |
Dec 24, 2009 | 30.06 | 30.27 | 29.88 | 30.05 | 168,200 | -0.04(-0.13%) |
Dec 23, 2009 | 29.77 | 30.11 | 29.39 | 30.09 | 290,802 | +0.45(+1.50%) |
Dec 22, 2009 | 29.88 | 30.00 | 29.27 | 29.64 | 321,436 | -0.25(-0.82%) |
Dec 21, 2009 | 28.89 | 30.16 | 28.86 | 29.89 | 512,906 | +1.21(+4.22%) |
Dec 18, 2009 | 28.95 | 28.95 | 28.59 | 28.68 | 1,028,306 | +0.14(+0.49%) |
Dec 17, 2009 | 28.83 | 28.94 | 28.36 | 28.54 | 232,396 | -0.54(-1.86%) |
Dec 16, 2009 | 29.40 | 29.70 | 28.80 | 29.08 | 276,882 | -0.07(-0.24%) |
Dec 15, 2009 | 28.09 | 29.27 | 28.09 | 29.15 | 437,090 | +0.88(+3.09%) |
Dec 14, 2009 | 28.15 | 28.30 | 27.90 | 28.27 | 171,802 | +0.07(+0.25%) |
Dec 11, 2009 | 27.89 | 28.25 | 27.77 | 28.20 | 123,452 | +0.31(+1.13%) |
Dec 10, 2009 | 27.93 | 28.16 | 27.76 | 27.89 | 176,454 | -0.04(-0.13%) |
Dec 09, 2009 | 28.05 | 28.09 | 27.53 | 27.93 | 171,088 | -0.11(-0.41%) |
Dec 08, 2009 | 28.27 | 28.45 | 27.80 | 28.04 | 209,610 | -0.52(-1.80%) |
Dec 07, 2009 | 28.39 | 28.76 | 28.34 | 28.55 | 193,878 | +0.05(+0.19%) |
Dec 04, 2009 | 27.77 | 28.95 | 27.71 | 28.50 | 478,460 | +1.11(+4.03%) |
Dec 03, 2009 | 27.20 | 27.53 | 27.09 | 27.39 | 381,412 | +0.33(+1.22%) |
Dec 02, 2009 | 26.78 | 27.10 | 26.49 | 27.07 | 386,370 | +0.35(+1.29%) |
Dec 01, 2009 | 26.75 | 27.17 | 26.40 | 26.72 | 387,330 | -0.04(-0.15%) |
Nov 30, 2009 | 27.27 | 27.28 | 26.50 | 26.76 | 465,140 | -0.50(-1.83%) |
Nov 27, 2009 | 27.25 | 27.76 | 27.00 | 27.26 | 155,488 | -0.32(-1.16%) |
Nov 25, 2009 | 27.68 | 27.75 | 27.19 | 27.58 | 174,332 | -0.10(-0.36%) |
Nov 24, 2009 | 27.77 | 27.79 | 27.22 | 27.68 | 280,900 | -0.01(-0.04%) |
Nov 23, 2009 | 27.45 | 27.93 | 27.45 | 27.69 | 249,950 | +0.46(+1.69%) |
Nov 20, 2009 | 27.11 | 27.39 | 27.10 | 27.23 | 269,628 | -0.11(-0.42%) |
Nov 19, 2009 | 27.36 | 27.48 | 27.00 | 27.34 | 336,566 | -0.38(-1.35%) |
Nov 18, 2009 | 28.13 | 28.23 | 27.43 | 27.72 | 227,354 | -0.33(-1.16%) |
Nov 17, 2009 | 28.52 | 28.53 | 27.89 | 28.05 | 444,614 | -0.43(-1.51%) |
Nov 16, 2009 | 28.52 | 29.11 | 28.25 | 28.48 | 401,088 | +0.19(+0.67%) |
Nov 13, 2009 | 27.73 | 28.45 | 27.60 | 28.29 | 278,638 | +0.42(+1.51%) |
Nov 12, 2009 | 28.53 | 28.79 | 27.84 | 27.86 | 313,148 | -0.80(-2.77%) |
Nov 11, 2009 | 29.02 | 29.38 | 28.50 | 28.66 | 307,730 | -0.12(-0.43%) |
Nov 10, 2009 | 29.17 | 29.64 | 28.73 | 28.79 | 235,308 | -0.63(-2.14%) |
Nov 09, 2009 | 28.84 | 29.45 | 28.50 | 29.41 | 380,748 | +0.79(+2.78%) |
Nov 06, 2009 | 28.63 | 29.04 | 28.31 | 28.62 | 255,820 | -0.09(-0.33%) |
Nov 05, 2009 | 28.64 | 28.92 | 28.52 | 28.71 | 404,396 | +0.41(+1.43%) |
Nov 04, 2009 | 27.45 | 29.24 | 26.68 | 28.31 | 839,924 | -0.62(-2.13%) |
Nov 03, 2009 | 27.98 | 29.05 | 27.98 | 28.93 | 319,444 | +0.71(+2.52%) |
Nov 02, 2009 | 28.18 | 28.39 | 27.77 | 28.21 | 283,508 | -0.01(-0.04%) |
Oct 30, 2009 | 28.35 | 28.88 | 28.18 | 28.23 | 266,524 | -0.35(-1.24%) |
Oct 29, 2009 | 29.08 | 29.32 | 28.25 | 28.58 | 319,064 | -0.49(-1.69%) |
Oct 28, 2009 | 29.73 | 29.91 | 28.89 | 29.07 | 481,110 | -0.58(-1.96%) |
Oct 27, 2009 | 29.57 | 30.11 | 29.43 | 29.65 | 943,314 | +0.22(+0.75%) |
Oct 26, 2009 | 29.32 | 29.68 | 29.13 | 29.43 | 262,998 | +0.00(+0.02%) |
Oct 23, 2009 | 29.47 | 29.66 | 29.23 | 29.43 | 284,016 | -0.54(-1.82%) |
Oct 22, 2009 | 29.90 | 30.11 | 29.75 | 29.97 | 360,332 | -0.03(-0.10%) |
Oct 21, 2009 | 29.84 | 30.64 | 29.77 | 30.00 | 255,858 | +0.26(+0.87%) |
Oct 20, 2009 | 29.50 | 29.82 | 29.50 | 29.74 | 136,412 | -0.25(-0.83%) |
Oct 19, 2009 | 29.91 | 30.20 | 29.75 | 29.99 | 321,920 | +0.00(+0.02%) |
Oct 16, 2009 | 29.84 | 30.11 | 29.57 | 29.98 | 461,922 | +0.11(+0.39%) |
Oct 15, 2009 | 29.73 | 29.99 | 29.73 | 29.87 | 169,156 | -0.07(-0.23%) |
Oct 14, 2009 | 29.91 | 30.18 | 29.79 | 29.94 | 343,588 | +0.20(+0.67%) |
Oct 13, 2009 | 29.60 | 29.75 | 29.32 | 29.74 | 204,714 | -0.07(-0.23%) |
Oct 12, 2009 | 29.88 | 29.98 | 29.59 | 29.81 | 262,236 | -0.09(-0.30%) |
Oct 09, 2009 | 29.09 | 29.97 | 29.09 | 29.90 | 304,928 | +0.68(+2.33%) |
Oct 08, 2009 | 29.14 | 29.34 | 28.93 | 29.22 | 312,908 | +0.10(+0.34%) |
Oct 07, 2009 | 28.48 | 29.35 | 28.48 | 29.12 | 513,158 | +0.43(+1.48%) |
Oct 06, 2009 | 27.46 | 28.70 | 27.24 | 28.70 | 509,062 | +1.43(+5.23%) |
Oct 05, 2009 | 27.31 | 27.52 | 26.73 | 27.27 | 289,976 | -0.04(-0.15%) |
Oct 02, 2009 | 26.95 | 27.55 | 26.84 | 27.31 | 281,972 | +0.13(+0.50%) |