Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.08 | 29.61 | 29.61 | 29.61 | 720,600 | -0.37(-1.23%) |
Dec 30, 2009 | 29.47 | 30.01 | 29.28 | 29.98 | 711,618 | +0.47(+1.59%) |
Dec 29, 2009 | 29.77 | 29.77 | 29.46 | 29.51 | 572,623 | -0.13(-0.44%) |
Dec 28, 2009 | 29.51 | 29.75 | 29.45 | 29.64 | 429,178 | +0.26(+0.88%) |
Dec 24, 2009 | 29.41 | 29.58 | 29.29 | 29.38 | 349,208 | +0.13(+0.44%) |
Dec 23, 2009 | 29.25 | 29.52 | 29.15 | 29.25 | 503,842 | +0.00(+0.00%) |
Dec 22, 2009 | 28.81 | 29.37 | 28.76 | 29.25 | 673,161 | +0.56(+1.95%) |
Dec 21, 2009 | 28.15 | 29.00 | 28.15 | 28.69 | 1,715,438 | +0.81(+2.91%) |
Dec 18, 2009 | 27.64 | 27.91 | 27.14 | 27.88 | 1,258,486 | +0.38(+1.38%) |
Dec 17, 2009 | 27.88 | 27.96 | 27.37 | 27.50 | 810,457 | -0.62(-2.20%) |
Dec 16, 2009 | 28.14 | 28.58 | 28.03 | 28.12 | 555,348 | +0.06(+0.21%) |
Dec 15, 2009 | 27.46 | 28.36 | 27.22 | 28.06 | 1,158,070 | +0.66(+2.41%) |
Dec 14, 2009 | 27.41 | 27.53 | 27.15 | 27.40 | 2,581,665 | +0.05(+0.18%) |
Dec 11, 2009 | 27.59 | 27.77 | 27.22 | 27.35 | 606,365 | -0.17(-0.62%) |
Dec 10, 2009 | 27.71 | 27.91 | 27.29 | 27.52 | 525,097 | +0.02(+0.07%) |
Dec 09, 2009 | 27.40 | 27.64 | 27.07 | 27.50 | 631,521 | -0.02(-0.07%) |
Dec 08, 2009 | 27.62 | 27.76 | 27.18 | 27.52 | 648,327 | -0.32(-1.15%) |
Dec 07, 2009 | 27.73 | 28.34 | 27.59 | 27.84 | 542,683 | -0.11(-0.39%) |
Dec 04, 2009 | 27.99 | 28.30 | 27.52 | 27.95 | 602,098 | +0.34(+1.23%) |
Dec 03, 2009 | 27.58 | 28.19 | 27.56 | 27.61 | 857,233 | +0.10(+0.36%) |
Dec 02, 2009 | 27.03 | 27.57 | 26.90 | 27.51 | 591,470 | +0.53(+1.96%) |
Dec 01, 2009 | 26.48 | 27.12 | 26.48 | 26.98 | 596,196 | +0.70(+2.66%) |
Nov 30, 2009 | 26.43 | 26.43 | 25.88 | 26.28 | 929,619 | -0.21(-0.79%) |
Nov 27, 2009 | 25.91 | 26.65 | 25.89 | 26.49 | 242,461 | -0.36(-1.34%) |
Nov 25, 2009 | 26.90 | 26.97 | 26.70 | 26.85 | 702,489 | +0.14(+0.52%) |
Nov 24, 2009 | 26.80 | 27.08 | 26.54 | 26.71 | 527,456 | -0.25(-0.93%) |
Nov 23, 2009 | 26.76 | 27.17 | 26.66 | 26.96 | 882,728 | +0.49(+1.85%) |
Nov 20, 2009 | 26.43 | 26.62 | 26.29 | 26.47 | 566,360 | -0.14(-0.53%) |
Nov 19, 2009 | 27.20 | 27.26 | 26.40 | 26.61 | 569,581 | -0.89(-3.24%) |
Nov 18, 2009 | 27.71 | 27.79 | 27.23 | 27.50 | 963,245 | -0.24(-0.87%) |
Nov 17, 2009 | 27.74 | 27.81 | 27.15 | 27.74 | 679,864 | -0.03(-0.11%) |
Nov 16, 2009 | 27.42 | 27.88 | 27.39 | 27.77 | 763,368 | +0.51(+1.87%) |
Nov 13, 2009 | 26.87 | 27.43 | 26.73 | 27.26 | 541,643 | +0.18(+0.66%) |
Nov 12, 2009 | 27.56 | 27.82 | 26.99 | 27.08 | 556,558 | -0.56(-2.03%) |
Nov 11, 2009 | 27.68 | 27.80 | 27.26 | 27.64 | 740,826 | +0.25(+0.91%) |
Nov 10, 2009 | 27.35 | 27.86 | 27.23 | 27.39 | 1,268,624 | +0.01(+0.04%) |
Nov 09, 2009 | 27.22 | 27.48 | 27.06 | 27.38 | 775,815 | +0.46(+1.71%) |
Nov 06, 2009 | 26.75 | 27.24 | 26.60 | 26.92 | 1,050,379 | +0.34(+1.28%) |
Nov 05, 2009 | 26.07 | 26.94 | 26.01 | 26.58 | 1,250,821 | +0.78(+3.02%) |
Nov 04, 2009 | 26.06 | 26.16 | 25.70 | 25.80 | 1,095,829 | -0.03(-0.12%) |
Nov 03, 2009 | 25.22 | 25.89 | 24.85 | 25.83 | 1,319,188 | +0.47(+1.85%) |
Nov 02, 2009 | 25.45 | 25.99 | 24.97 | 25.36 | 1,151,818 | +0.02(+0.08%) |
Oct 30, 2009 | 25.68 | 26.06 | 25.27 | 25.34 | 1,949,370 | -0.51(-1.97%) |
Oct 29, 2009 | 25.81 | 26.41 | 25.51 | 25.85 | 1,497,035 | +0.20(+0.78%) |
Oct 28, 2009 | 27.72 | 27.72 | 25.52 | 25.65 | 1,801,510 | -1.97(-7.13%) |
Oct 27, 2009 | 27.67 | 28.20 | 27.31 | 27.62 | 1,289,272 | +0.09(+0.33%) |
Oct 26, 2009 | 27.33 | 28.10 | 27.29 | 27.53 | 1,370,702 | +0.19(+0.69%) |
Oct 23, 2009 | 27.62 | 27.69 | 27.29 | 27.34 | 746,995 | -0.73(-2.60%) |
Oct 22, 2009 | 27.73 | 28.27 | 27.24 | 28.07 | 912,660 | +0.40(+1.45%) |
Oct 21, 2009 | 27.41 | 28.35 | 27.39 | 27.67 | 1,607,786 | +0.25(+0.91%) |
Oct 20, 2009 | 27.10 | 27.52 | 27.07 | 27.42 | 1,223,924 | +0.28(+1.03%) |
Oct 19, 2009 | 27.59 | 27.70 | 27.08 | 27.14 | 1,469,631 | -0.40(-1.45%) |
Oct 16, 2009 | 28.14 | 28.31 | 27.38 | 27.54 | 1,300,255 | -0.85(-2.99%) |
Oct 15, 2009 | 28.46 | 28.50 | 27.81 | 28.39 | 1,555,067 | -0.33(-1.15%) |
Oct 14, 2009 | 28.52 | 29.10 | 28.35 | 28.72 | 1,020,234 | +0.50(+1.77%) |
Oct 13, 2009 | 28.27 | 28.33 | 27.86 | 28.22 | 511,008 | -0.08(-0.28%) |
Oct 12, 2009 | 28.52 | 28.71 | 28.03 | 28.30 | 684,674 | +0.34(+1.22%) |
Oct 09, 2009 | 27.07 | 28.01 | 27.05 | 27.96 | 892,625 | +0.78(+2.87%) |
Oct 08, 2009 | 27.51 | 27.63 | 26.81 | 27.18 | 1,525,564 | -0.16(-0.59%) |
Oct 07, 2009 | 27.53 | 27.66 | 27.15 | 27.34 | 740,865 | -0.31(-1.12%) |
Oct 06, 2009 | 27.32 | 27.76 | 27.17 | 27.65 | 1,018,524 | +0.52(+1.92%) |
Oct 05, 2009 | 27.04 | 27.14 | 26.42 | 27.13 | 1,157,400 | +0.27(+1.01%) |
Oct 02, 2009 | 27.00 | 27.21 | 26.72 | 26.86 | 736,837 | -0.34(-1.25%) |