Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.15 | 28.76 | 28.76 | 28.76 | 2,762,973 | -0.41(-1.40%) |
Dec 30, 2009 | 29.41 | 29.72 | 28.98 | 29.17 | 6,883,394 | -0.64(-2.16%) |
Dec 29, 2009 | 30.27 | 30.56 | 29.65 | 29.82 | 4,165,900 | -0.53(-1.73%) |
Dec 28, 2009 | 30.74 | 30.87 | 30.13 | 30.34 | 2,645,448 | -0.31(-1.01%) |
Dec 24, 2009 | 30.95 | 31.03 | 30.27 | 30.65 | 2,392,761 | +0.02(+0.06%) |
Dec 23, 2009 | 30.95 | 31.16 | 30.57 | 30.63 | 4,295,703 | -0.15(-0.50%) |
Dec 22, 2009 | 30.92 | 31.25 | 30.75 | 30.79 | 5,086,509 | -0.34(-1.08%) |
Dec 21, 2009 | 29.62 | 31.68 | 29.62 | 31.12 | 12,270,898 | +1.62(+5.51%) |
Dec 18, 2009 | 29.90 | 29.94 | 29.36 | 29.50 | 7,511,627 | -0.24(-0.79%) |
Dec 17, 2009 | 30.45 | 30.45 | 29.19 | 29.74 | 8,650,886 | -0.65(-2.15%) |
Dec 16, 2009 | 30.43 | 31.02 | 30.10 | 30.39 | 7,679,296 | +0.22(+0.72%) |
Dec 15, 2009 | 29.15 | 30.30 | 29.15 | 30.17 | 7,544,594 | +0.77(+2.62%) |
Dec 14, 2009 | 29.55 | 29.69 | 29.32 | 29.40 | 7,574,877 | +0.58(+2.02%) |
Dec 11, 2009 | 28.72 | 29.54 | 28.72 | 28.82 | 6,512,200 | -0.25(-0.87%) |
Dec 10, 2009 | 27.76 | 29.21 | 27.76 | 29.07 | 10,916,570 | +0.99(+3.52%) |
Dec 09, 2009 | 28.06 | 28.37 | 27.40 | 28.08 | 8,375,586 | +0.44(+1.58%) |
Dec 08, 2009 | 26.89 | 27.92 | 26.78 | 27.65 | 7,606,056 | +0.53(+1.94%) |
Dec 07, 2009 | 26.31 | 27.60 | 26.18 | 27.12 | 6,931,491 | +0.83(+3.14%) |
Dec 04, 2009 | 26.31 | 27.06 | 26.10 | 26.30 | 6,893,813 | +0.30(+1.15%) |
Dec 03, 2009 | 27.04 | 27.20 | 25.94 | 26.00 | 4,947,738 | -1.01(-3.73%) |
Dec 02, 2009 | 27.12 | 27.14 | 26.71 | 27.00 | 3,970,658 | -0.05(-0.20%) |