Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.71 | 33.14 | 33.14 | 33.14 | 1,184,166 | -0.52(-1.54%) |
Dec 30, 2009 | 33.89 | 33.89 | 33.39 | 33.66 | 1,479,070 | -0.37(-1.08%) |
Dec 29, 2009 | 34.03 | 34.29 | 33.76 | 34.02 | 1,568,191 | +0.14(+0.42%) |
Dec 28, 2009 | 34.05 | 34.41 | 33.55 | 33.88 | 2,171,543 | -0.25(-0.74%) |
Dec 24, 2009 | 34.37 | 34.44 | 33.40 | 34.14 | 1,806,948 | -0.15(-0.44%) |
Dec 23, 2009 | 34.74 | 34.95 | 34.25 | 34.29 | 3,060,963 | -0.17(-0.49%) |
Dec 22, 2009 | 35.13 | 35.39 | 34.22 | 34.46 | 4,593,434 | -1.24(-3.47%) |
Dec 21, 2009 | 34.01 | 35.82 | 34.01 | 35.70 | 4,659,719 | +2.06(+6.12%) |
Dec 18, 2009 | 33.88 | 34.04 | 33.22 | 33.64 | 4,169,216 | -0.24(-0.72%) |
Dec 17, 2009 | 34.08 | 34.44 | 33.40 | 33.88 | 3,134,891 | -0.66(-1.90%) |
Dec 16, 2009 | 34.12 | 34.81 | 33.96 | 34.54 | 4,870,970 | +0.67(+1.97%) |
Dec 15, 2009 | 34.08 | 34.72 | 33.41 | 33.87 | 4,129,590 | -0.22(-0.63%) |
Dec 14, 2009 | 34.11 | 34.27 | 33.96 | 34.09 | 3,735,958 | +0.68(+2.02%) |
Dec 11, 2009 | 33.38 | 33.83 | 33.08 | 33.41 | 3,140,736 | -0.02(-0.06%) |
Dec 10, 2009 | 31.74 | 33.59 | 31.74 | 33.43 | 6,862,438 | +1.91(+6.05%) |
Dec 09, 2009 | 32.03 | 32.76 | 31.27 | 31.53 | 6,798,481 | -0.28(-0.89%) |
Dec 08, 2009 | 30.87 | 32.31 | 30.87 | 31.81 | 5,240,252 | +0.57(+1.84%) |
Dec 07, 2009 | 30.05 | 31.80 | 30.05 | 31.23 | 4,268,279 | +1.01(+3.36%) |
Dec 04, 2009 | 30.45 | 31.14 | 30.01 | 30.22 | 3,772,198 | -0.07(-0.22%) |
Dec 03, 2009 | 31.46 | 31.52 | 30.21 | 30.28 | 3,580,197 | -1.07(-3.42%) |
Dec 02, 2009 | 31.12 | 31.36 | 30.78 | 31.36 | 3,310,307 | +0.27(+0.88%) |
Dec 01, 2009 | 30.28 | 31.50 | 30.28 | 31.08 | 4,497,402 | +0.94(+3.12%) |
Nov 30, 2009 | 31.01 | 31.01 | 30.04 | 30.14 | 3,853,423 | -0.53(-1.72%) |
Nov 27, 2009 | 30.14 | 30.78 | 29.85 | 30.67 | 1,791,223 | -0.49(-1.57%) |
Nov 25, 2009 | 30.83 | 31.24 | 30.28 | 31.16 | 3,406,359 | +0.34(+1.10%) |
Nov 24, 2009 | 30.30 | 30.82 | 29.97 | 30.82 | 4,023,730 | +0.47(+1.55%) |
Nov 23, 2009 | 29.31 | 30.48 | 29.31 | 30.35 | 6,333,528 | +2.13(+7.56%) |
Nov 20, 2009 | 27.68 | 28.35 | 27.68 | 28.22 | 3,161,248 | +0.18(+0.64%) |
Nov 19, 2009 | 27.95 | 28.19 | 27.20 | 28.04 | 4,250,045 | -0.32(-1.13%) |
Nov 18, 2009 | 28.71 | 28.91 | 28.30 | 28.36 | 3,079,415 | -0.39(-1.34%) |
Nov 17, 2009 | 29.08 | 29.19 | 28.54 | 28.74 | 2,892,478 | -0.32(-1.10%) |
Nov 16, 2009 | 28.92 | 29.61 | 28.76 | 29.06 | 4,542,361 | +0.32(+1.11%) |
Nov 13, 2009 | 28.57 | 29.04 | 28.40 | 28.74 | 2,190,874 | +0.35(+1.22%) |
Nov 12, 2009 | 29.00 | 29.13 | 28.26 | 28.40 | 2,238,507 | -0.64(-2.20%) |
Nov 11, 2009 | 29.13 | 29.30 | 28.60 | 29.04 | 3,728,785 | -0.05(-0.16%) |
Nov 10, 2009 | 29.04 | 29.36 | 28.85 | 29.08 | 2,741,118 | -0.01(-0.03%) |
Nov 09, 2009 | 28.79 | 29.58 | 28.41 | 29.09 | 5,073,270 | +0.08(+0.26%) |
Nov 06, 2009 | 27.94 | 29.09 | 27.94 | 29.02 | 3,652,780 | +0.23(+0.78%) |
Nov 05, 2009 | 28.54 | 28.80 | 27.86 | 28.79 | 3,678,127 | +0.81(+2.89%) |
Nov 04, 2009 | 27.49 | 29.12 | 27.39 | 27.98 | 8,192,301 | +1.38(+5.19%) |
Nov 03, 2009 | 26.47 | 26.71 | 26.07 | 26.60 | 3,200,323 | +0.26(+1.00%) |
Nov 02, 2009 | 26.24 | 26.83 | 25.91 | 26.34 | 4,107,071 | +0.18(+0.68%) |
Oct 30, 2009 | 26.82 | 27.22 | 26.16 | 26.16 | 3,854,038 | -0.84(-3.10%) |
Oct 29, 2009 | 26.03 | 27.20 | 26.03 | 27.00 | 4,490,312 | +1.11(+4.28%) |
Oct 28, 2009 | 26.72 | 26.86 | 25.75 | 25.89 | 4,847,903 | -1.01(-3.77%) |
Oct 27, 2009 | 25.92 | 27.29 | 25.56 | 26.90 | 6,323,965 | +1.06(+4.11%) |
Oct 26, 2009 | 27.05 | 27.15 | 25.73 | 25.84 | 3,906,158 | -0.94(-3.51%) |
Oct 23, 2009 | 26.82 | 26.89 | 26.64 | 26.78 | 2,710,512 | -0.39(-1.45%) |
Oct 22, 2009 | 26.40 | 27.44 | 26.40 | 27.17 | 4,894,172 | +0.71(+2.70%) |
Oct 21, 2009 | 27.48 | 28.04 | 26.39 | 26.46 | 4,152,096 | -1.02(-3.73%) |
Oct 20, 2009 | 27.39 | 27.63 | 27.21 | 27.48 | 4,413,817 | +0.38(+1.39%) |
Oct 19, 2009 | 26.69 | 27.15 | 26.59 | 27.11 | 2,883,591 | +0.45(+1.69%) |
Oct 16, 2009 | 26.93 | 27.27 | 26.60 | 26.66 | 3,112,002 | -0.53(-1.94%) |
Oct 15, 2009 | 27.76 | 28.19 | 26.94 | 27.18 | 5,032,953 | -0.73(-2.63%) |
Oct 14, 2009 | 27.12 | 28.01 | 26.95 | 27.92 | 3,840,364 | +0.94(+3.48%) |
Oct 13, 2009 | 27.79 | 27.83 | 26.76 | 26.98 | 4,607,499 | -0.87(-3.14%) |
Oct 12, 2009 | 27.99 | 28.30 | 27.76 | 27.85 | 3,293,936 | +0.11(+0.41%) |
Oct 09, 2009 | 26.83 | 27.83 | 26.75 | 27.74 | 5,443,057 | +1.12(+4.20%) |
Oct 08, 2009 | 27.02 | 27.25 | 26.40 | 26.62 | 7,261,453 | -1.16(-4.16%) |
Oct 07, 2009 | 26.69 | 28.11 | 26.69 | 27.78 | 5,856,106 | +0.83(+3.07%) |
Oct 06, 2009 | 27.13 | 27.23 | 26.32 | 26.95 | 4,935,091 | -0.02(-0.07%) |
Oct 05, 2009 | 26.33 | 27.11 | 25.83 | 26.97 | 4,826,117 | +0.83(+3.16%) |
Oct 02, 2009 | 25.87 | 26.61 | 25.21 | 26.14 | 4,993,163 | +0.01(+0.04%) |