Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 108.25 | 103.25 | 103.25 | 103.25 | 50,252 | -5.75(-5.28%) |
Dec 30, 2009 | 105.25 | 120.75 | 101.50 | 109.00 | 146,009 | +3.00(+2.83%) |
Dec 29, 2009 | 128.00 | 130.00 | 104.50 | 106.00 | 169,555 | -26.00(-19.70%) |
Dec 28, 2009 | 131.50 | 142.50 | 127.00 | 132.00 | 207,875 | -6.00(-4.35%) |
Dec 24, 2009 | 135.50 | 148.75 | 133.00 | 138.00 | 652,574 | +6.00(+4.55%) |
Dec 23, 2009 | 129.75 | 160.00 | 119.00 | 132.00 | 1,649,192 | -6.75(-4.86%) |
Dec 22, 2009 | 84.50 | 140.75 | 78.00 | 138.75 | 1,824,788 | +78.75(+131.25%) |
Dec 21, 2009 | 96.25 | 98.75 | 57.75 | 60.00 | 419,552 | +35.00(+140.00%) |
Dec 18, 2009 | 25.75 | 26.25 | 25.00 | 25.00 | 300 | +0.00(+0.00%) |
Dec 17, 2009 | 24.50 | 27.00 | 24.50 | 25.00 | 1,361 | +0.25(+1.01%) |
Dec 16, 2009 | 25.55 | 25.55 | 24.75 | 24.75 | 709 | -0.75(-2.94%) |
Dec 15, 2009 | 25.50 | 25.50 | 25.50 | 25.50 | 40 | -0.75(-2.86%) |
Dec 14, 2009 | 27.00 | 27.00 | 26.25 | 26.25 | 279 | -0.75(-2.78%) |
Dec 11, 2009 | 29.50 | 29.50 | 27.00 | 27.00 | 310 | +0.62(+2.37%) |
Dec 10, 2009 | 28.25 | 28.25 | 25.00 | 26.38 | 361 | +1.12(+4.46%) |
Dec 09, 2009 | 25.00 | 27.50 | 25.00 | 25.25 | 1,511 | +0.75(+3.06%) |
Dec 08, 2009 | 24.50 | 25.50 | 24.50 | 24.50 | 970 | -0.75(-2.97%) |
Dec 07, 2009 | 25.75 | 27.00 | 25.00 | 25.25 | 638 | -0.25(-0.98%) |
Dec 04, 2009 | 25.98 | 25.98 | 25.50 | 25.50 | 61 | +1.00(+4.08%) |
Dec 03, 2009 | 26.25 | 26.25 | 24.25 | 24.50 | 1,106 | -1.75(-6.67%) |
Dec 02, 2009 | 24.75 | 26.25 | 24.75 | 26.25 | 1,092 | +1.75(+7.14%) |
Dec 01, 2009 | 24.50 | 24.50 | 24.50 | 24.50 | 10 | -0.25(-1.01%) |
Nov 30, 2009 | 24.75 | 24.75 | 24.75 | 24.75 | 127 | +0.00(+0.00%) |
Nov 27, 2009 | 24.75 | 25.25 | 24.25 | 24.75 | 320 | +0.00(+0.00%) |
Nov 25, 2009 | 25.00 | 25.00 | 24.25 | 24.75 | 689 | -0.25(-0.99%) |
Nov 24, 2009 | 25.00 | 25.00 | 24.75 | 25.00 | 806 | -0.00(-0.01%) |
Nov 23, 2009 | 25.50 | 25.51 | 25.00 | 25.00 | 404 | +0.00(+0.00%) |
Nov 20, 2009 | 25.03 | 25.25 | 25.00 | 25.00 | 290 | -0.75(-2.91%) |
Nov 19, 2009 | 25.25 | 26.00 | 25.00 | 25.75 | 78 | +0.50(+1.98%) |
Nov 18, 2009 | 25.25 | 25.50 | 25.25 | 25.25 | 188 | -1.25(-4.72%) |
Nov 17, 2009 | 27.50 | 27.50 | 26.25 | 26.50 | 352 | +0.50(+1.92%) |
Nov 16, 2009 | 24.75 | 26.49 | 24.75 | 26.00 | 396 | +1.00(+4.00%) |
Nov 13, 2009 | 24.25 | 25.00 | 24.25 | 25.00 | 507 | +0.75(+3.09%) |
Nov 12, 2009 | 24.75 | 24.75 | 24.25 | 24.25 | 145 | -0.00(-0.01%) |
Nov 11, 2009 | 24.25 | 24.29 | 24.25 | 24.25 | 176 | +0.00(+0.01%) |
Nov 10, 2009 | 25.00 | 26.00 | 24.25 | 24.25 | 484 | -0.75(-3.00%) |
Nov 09, 2009 | 25.00 | 26.00 | 24.25 | 25.00 | 2,334 | -0.75(-2.91%) |
Nov 06, 2009 | 25.25 | 26.25 | 25.25 | 25.75 | 584 | +0.00(+0.00%) |
Nov 05, 2009 | 26.25 | 26.50 | 25.50 | 25.75 | 978 | -0.50(-1.90%) |
Nov 04, 2009 | 26.25 | 26.25 | 25.75 | 26.25 | 520 | +0.75(+2.94%) |
Nov 03, 2009 | 25.50 | 26.60 | 25.50 | 25.50 | 331 | -0.50(-1.92%) |
Nov 02, 2009 | 28.75 | 28.75 | 25.50 | 26.00 | 3,268 | -2.88(-9.96%) |
Oct 30, 2009 | 27.00 | 29.25 | 27.00 | 28.88 | 884 | +2.38(+8.96%) |
Oct 29, 2009 | 28.00 | 28.00 | 26.50 | 26.50 | 651 | +0.25(+0.95%) |
Oct 28, 2009 | 26.75 | 27.00 | 26.25 | 26.25 | 1,959 | -1.75(-6.25%) |
Oct 27, 2009 | 29.75 | 30.50 | 27.00 | 28.00 | 3,104 | -1.75(-5.88%) |
Oct 26, 2009 | 34.00 | 34.00 | 29.75 | 29.75 | 2,520 | -2.25(-7.03%) |
Oct 23, 2009 | 34.50 | 37.25 | 31.50 | 32.00 | 4,187 | -0.50(-1.54%) |
Oct 22, 2009 | 29.75 | 39.00 | 29.50 | 32.50 | 15,670 | +3.00(+10.17%) |
Oct 21, 2009 | 29.50 | 30.25 | 28.00 | 29.50 | 857 | -0.25(-0.84%) |
Oct 20, 2009 | 30.00 | 30.25 | 29.75 | 29.75 | 160 | -0.26(-0.87%) |
Oct 19, 2009 | 29.75 | 30.25 | 28.75 | 30.01 | 2,107 | +1.01(+3.48%) |
Oct 16, 2009 | 28.75 | 29.75 | 27.75 | 29.00 | 656 | +0.23(+0.78%) |
Oct 15, 2009 | 29.50 | 30.00 | 27.25 | 28.77 | 520 | +1.27(+4.64%) |
Oct 14, 2009 | 29.50 | 29.50 | 27.50 | 27.50 | 1,144 | +0.00(+0.00%) |
Oct 13, 2009 | 27.75 | 28.00 | 27.50 | 27.50 | 224 | -0.25(-0.90%) |
Oct 12, 2009 | 28.25 | 29.25 | 27.50 | 27.75 | 633 | -0.25(-0.89%) |
Oct 09, 2009 | 29.25 | 29.25 | 27.75 | 28.00 | 612 | -0.75(-2.61%) |
Oct 08, 2009 | 28.50 | 28.75 | 27.50 | 28.75 | 326 | +0.50(+1.77%) |
Oct 07, 2009 | 28.50 | 28.75 | 27.75 | 28.25 | 797 | -0.75(-2.58%) |
Oct 06, 2009 | 30.25 | 30.25 | 28.25 | 29.00 | 240 | +0.75(+2.65%) |
Oct 05, 2009 | 28.50 | 30.00 | 28.25 | 28.25 | 702 | -0.25(-0.88%) |
Oct 02, 2009 | 28.57 | 29.25 | 28.25 | 28.50 | 392 | -0.00(-0.01%) |