Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.84 | 30.55 | 30.55 | 30.55 | 31,477 | -0.30(-0.96%) |
Dec 30, 2009 | 30.90 | 31.14 | 30.61 | 30.84 | 22,710 | -0.12(-0.38%) |
Dec 29, 2009 | 31.26 | 31.44 | 30.72 | 30.96 | 30,116 | -0.12(-0.38%) |
Dec 28, 2009 | 31.26 | 31.43 | 30.78 | 31.08 | 40,929 | +0.00(+0.00%) |
Dec 24, 2009 | 31.08 | 31.73 | 30.78 | 31.08 | 34,524 | +0.36(+1.16%) |
Dec 23, 2009 | 30.07 | 30.96 | 30.01 | 30.72 | 55,717 | +0.89(+2.98%) |
Dec 22, 2009 | 30.07 | 30.25 | 29.66 | 29.83 | 33,429 | -0.36(-1.18%) |
Dec 21, 2009 | 30.07 | 30.55 | 29.95 | 30.19 | 26,603 | +0.12(+0.39%) |
Dec 18, 2009 | 30.01 | 30.07 | 29.36 | 30.07 | 75,885 | +0.36(+1.20%) |
Dec 17, 2009 | 30.13 | 30.37 | 29.66 | 29.72 | 14,309 | -0.47(-1.57%) |
Dec 16, 2009 | 30.49 | 30.55 | 29.95 | 30.19 | 19,912 | +0.06(+0.20%) |
Dec 15, 2009 | 30.84 | 31.14 | 30.13 | 30.13 | 36,204 | -0.71(-2.31%) |
Dec 14, 2009 | 30.31 | 31.02 | 30.25 | 30.84 | 41,179 | +0.53(+1.76%) |
Dec 11, 2009 | 28.77 | 30.37 | 28.77 | 30.31 | 55,061 | +1.60(+5.58%) |
Dec 10, 2009 | 28.94 | 29.24 | 28.47 | 28.71 | 51,945 | -0.06(-0.21%) |
Dec 09, 2009 | 28.83 | 29.54 | 28.65 | 28.77 | 85,568 | +0.00(+0.00%) |
Dec 08, 2009 | 29.30 | 29.48 | 28.77 | 28.77 | 32,225 | -0.65(-2.22%) |
Dec 07, 2009 | 29.89 | 30.13 | 29.18 | 29.42 | 32,794 | -0.18(-0.60%) |
Dec 04, 2009 | 29.83 | 30.55 | 29.12 | 29.60 | 37,542 | +0.42(+1.42%) |
Dec 03, 2009 | 30.66 | 30.78 | 29.06 | 29.18 | 27,491 | -1.25(-4.09%) |
Dec 02, 2009 | 30.72 | 31.14 | 30.31 | 30.43 | 20,965 | -0.18(-0.58%) |
Dec 01, 2009 | 31.32 | 31.32 | 30.25 | 30.61 | 20,220 | -0.30(-0.96%) |
Nov 30, 2009 | 30.90 | 30.90 | 30.25 | 30.90 | 35,718 | +0.12(+0.39%) |
Nov 27, 2009 | 30.66 | 31.14 | 30.66 | 30.78 | 11,282 | -0.36(-1.14%) |
Nov 25, 2009 | 31.49 | 31.49 | 30.84 | 31.14 | 17,031 | -0.12(-0.38%) |
Nov 24, 2009 | 31.20 | 31.38 | 30.84 | 31.26 | 18,667 | +0.18(+0.57%) |
Nov 23, 2009 | 31.44 | 31.67 | 30.43 | 31.08 | 23,663 | +0.00(+0.00%) |
Nov 20, 2009 | 30.72 | 31.08 | 30.55 | 31.08 | 16,894 | +0.30(+0.96%) |
Nov 19, 2009 | 31.32 | 31.32 | 30.55 | 30.78 | 20,913 | -0.71(-2.26%) |
Nov 18, 2009 | 31.08 | 31.91 | 30.72 | 31.49 | 19,052 | +0.36(+1.14%) |
Nov 17, 2009 | 31.32 | 31.67 | 30.72 | 31.14 | 36,751 | -0.47(-1.50%) |
Nov 16, 2009 | 30.55 | 31.73 | 30.25 | 31.61 | 28,330 | +1.36(+4.51%) |
Nov 13, 2009 | 31.44 | 31.79 | 29.66 | 30.25 | 71,360 | -1.25(-3.95%) |
Nov 12, 2009 | 32.68 | 33.45 | 30.69 | 31.49 | 57,626 | -1.42(-4.32%) |
Nov 11, 2009 | 34.16 | 34.99 | 32.68 | 32.92 | 12,654 | -0.83(-2.46%) |
Nov 10, 2009 | 34.52 | 35.05 | 33.27 | 33.75 | 17,422 | -1.07(-3.07%) |
Nov 09, 2009 | 34.88 | 35.29 | 34.64 | 34.82 | 18,862 | +0.18(+0.51%) |
Nov 06, 2009 | 33.81 | 34.99 | 33.04 | 34.64 | 29,972 | +0.36(+1.04%) |
Nov 05, 2009 | 32.56 | 34.40 | 32.38 | 34.28 | 12,738 | +1.90(+5.86%) |
Nov 04, 2009 | 32.80 | 33.04 | 32.21 | 32.38 | 17,778 | -0.12(-0.36%) |
Nov 03, 2009 | 31.91 | 33.57 | 31.73 | 32.50 | 8,327 | +0.42(+1.29%) |
Nov 02, 2009 | 32.92 | 34.58 | 30.72 | 32.09 | 29,948 | -0.77(-2.35%) |
Oct 30, 2009 | 33.69 | 34.34 | 31.79 | 32.86 | 25,918 | -1.19(-3.48%) |
Oct 29, 2009 | 34.22 | 35.29 | 33.87 | 34.05 | 12,062 | +0.06(+0.17%) |
Oct 28, 2009 | 35.71 | 36.06 | 33.75 | 33.99 | 18,849 | -1.60(-4.50%) |
Oct 27, 2009 | 36.00 | 36.65 | 35.59 | 35.59 | 13,076 | -0.36(-0.99%) |
Oct 26, 2009 | 36.54 | 37.07 | 35.65 | 35.94 | 13,763 | -0.47(-1.30%) |
Oct 23, 2009 | 37.90 | 39.38 | 36.24 | 36.42 | 25,810 | -2.61(-6.69%) |
Oct 22, 2009 | 38.26 | 39.32 | 38.26 | 39.03 | 8,145 | +0.83(+2.17%) |
Oct 21, 2009 | 39.56 | 39.74 | 38.20 | 38.20 | 26,359 | -1.07(-2.72%) |
Oct 20, 2009 | 38.79 | 39.44 | 38.79 | 39.26 | 11,890 | +0.12(+0.30%) |
Oct 19, 2009 | 39.09 | 39.62 | 38.67 | 39.15 | 15,724 | +0.47(+1.23%) |
Oct 16, 2009 | 38.55 | 39.38 | 38.43 | 38.67 | 16,140 | +0.00(+0.00%) |
Oct 15, 2009 | 39.38 | 39.38 | 38.55 | 38.67 | 12,022 | -0.89(-2.25%) |
Oct 14, 2009 | 39.44 | 39.68 | 39.15 | 39.56 | 12,065 | +0.77(+1.99%) |
Oct 13, 2009 | 38.55 | 39.15 | 38.43 | 38.79 | 16,963 | +0.18(+0.46%) |
Oct 12, 2009 | 38.85 | 39.09 | 38.61 | 38.61 | 10,149 | -0.42(-1.06%) |
Oct 09, 2009 | 39.15 | 39.15 | 38.67 | 39.03 | 15,723 | -0.18(-0.45%) |
Oct 08, 2009 | 39.26 | 39.44 | 39.15 | 39.21 | 11,130 | +0.18(+0.46%) |
Oct 07, 2009 | 38.85 | 39.44 | 38.73 | 39.03 | 12,251 | +0.12(+0.30%) |
Oct 06, 2009 | 39.32 | 39.32 | 38.49 | 38.91 | 18,454 | -0.24(-0.61%) |
Oct 05, 2009 | 38.67 | 39.15 | 38.55 | 39.15 | 19,158 | +0.59(+1.54%) |
Oct 02, 2009 | 38.55 | 39.38 | 38.55 | 38.55 | 23,820 | +0.12(+0.31%) |