Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.55 | 31.61 | 31.61 | 31.61 | 34,000 | -0.86(-2.65%) |
Dec 30, 2009 | 33.40 | 33.49 | 31.74 | 32.47 | 44,569 | -1.26(-3.74%) |
Dec 29, 2009 | 33.96 | 33.96 | 33.17 | 33.73 | 14,954 | -0.23(-0.68%) |
Dec 28, 2009 | 34.10 | 34.82 | 33.76 | 33.96 | 30,794 | +0.19(+0.56%) |
Dec 24, 2009 | 33.82 | 34.08 | 33.77 | 33.77 | 11,402 | +0.02(+0.06%) |
Dec 23, 2009 | 33.89 | 34.25 | 33.29 | 33.75 | 29,233 | +0.02(+0.06%) |
Dec 22, 2009 | 34.07 | 34.07 | 33.65 | 33.73 | 19,508 | -0.35(-1.03%) |
Dec 21, 2009 | 34.23 | 34.32 | 33.54 | 34.08 | 47,759 | -0.15(-0.44%) |
Dec 18, 2009 | 33.56 | 34.23 | 32.96 | 34.23 | 103,230 | +1.15(+3.48%) |
Dec 17, 2009 | 32.38 | 33.84 | 32.24 | 33.08 | 64,345 | +0.30(+0.92%) |
Dec 16, 2009 | 33.42 | 33.42 | 32.27 | 32.78 | 30,173 | -0.17(-0.52%) |
Dec 15, 2009 | 33.76 | 34.00 | 32.77 | 32.95 | 34,508 | -0.84(-2.49%) |
Dec 14, 2009 | 33.97 | 34.02 | 33.33 | 33.79 | 42,032 | +0.18(+0.54%) |
Dec 11, 2009 | 34.11 | 34.11 | 33.04 | 33.61 | 25,694 | -0.14(-0.41%) |
Dec 10, 2009 | 34.47 | 34.89 | 33.70 | 33.75 | 43,348 | -0.69(-2.00%) |
Dec 09, 2009 | 34.19 | 34.47 | 33.31 | 34.44 | 26,810 | +0.38(+1.12%) |
Dec 08, 2009 | 33.77 | 34.41 | 33.24 | 34.06 | 50,554 | +0.03(+0.09%) |
Dec 07, 2009 | 34.34 | 34.35 | 33.51 | 34.03 | 54,013 | -0.16(-0.47%) |
Dec 04, 2009 | 33.50 | 34.50 | 32.23 | 34.19 | 55,995 | +1.46(+4.46%) |
Dec 03, 2009 | 33.88 | 33.91 | 32.65 | 32.73 | 37,637 | -0.88(-2.62%) |
Dec 02, 2009 | 33.36 | 34.24 | 33.20 | 33.61 | 29,049 | +0.19(+0.57%) |
Dec 01, 2009 | 33.43 | 34.25 | 32.94 | 33.42 | 33,740 | +0.31(+0.94%) |
Nov 30, 2009 | 31.79 | 33.26 | 31.36 | 33.11 | 66,585 | +1.34(+4.22%) |
Nov 27, 2009 | 31.95 | 32.70 | 31.65 | 31.77 | 28,067 | -0.84(-2.58%) |
Nov 25, 2009 | 33.00 | 33.55 | 32.60 | 32.61 | 35,983 | -0.39(-1.18%) |
Nov 24, 2009 | 33.44 | 33.71 | 31.95 | 33.00 | 99,973 | -0.24(-0.72%) |
Nov 23, 2009 | 32.45 | 34.20 | 31.16 | 33.24 | 312,403 | +4.20(+14.46%) |
Nov 20, 2009 | 28.58 | 29.28 | 28.58 | 29.04 | 81,946 | +0.26(+0.90%) |
Nov 19, 2009 | 29.60 | 29.78 | 28.71 | 28.78 | 41,423 | -1.08(-3.62%) |
Nov 18, 2009 | 30.46 | 30.47 | 29.46 | 29.86 | 45,700 | -0.68(-2.23%) |
Nov 17, 2009 | 30.89 | 30.89 | 30.33 | 30.54 | 43,869 | -0.46(-1.48%) |
Nov 16, 2009 | 30.80 | 31.48 | 30.56 | 31.00 | 60,679 | +0.40(+1.31%) |
Nov 13, 2009 | 30.04 | 31.45 | 29.54 | 30.60 | 40,811 | +0.66(+2.20%) |
Nov 12, 2009 | 31.04 | 32.49 | 29.60 | 29.94 | 97,773 | -1.34(-4.28%) |
Nov 11, 2009 | 30.00 | 31.38 | 29.60 | 31.28 | 65,082 | +1.28(+4.27%) |
Nov 10, 2009 | 27.57 | 31.98 | 27.57 | 30.00 | 83,528 | +2.34(+8.46%) |
Nov 09, 2009 | 27.32 | 27.74 | 26.90 | 27.66 | 52,620 | +0.60(+2.22%) |
Nov 06, 2009 | 26.43 | 27.32 | 26.42 | 27.06 | 32,789 | +0.32(+1.20%) |
Nov 05, 2009 | 25.90 | 26.81 | 25.90 | 26.74 | 48,720 | +1.25(+4.90%) |
Nov 04, 2009 | 26.16 | 26.52 | 25.30 | 25.49 | 70,284 | -0.40(-1.54%) |
Nov 03, 2009 | 25.81 | 26.01 | 24.73 | 25.89 | 58,182 | -0.14(-0.54%) |
Nov 02, 2009 | 26.60 | 26.64 | 25.58 | 26.03 | 31,774 | -0.39(-1.48%) |
Oct 30, 2009 | 27.83 | 27.98 | 26.27 | 26.42 | 71,335 | -1.67(-5.95%) |
Oct 29, 2009 | 27.66 | 28.45 | 27.08 | 28.09 | 45,401 | +0.74(+2.71%) |
Oct 28, 2009 | 29.53 | 29.81 | 27.27 | 27.35 | 43,963 | -2.41(-8.10%) |
Oct 27, 2009 | 30.11 | 30.11 | 29.37 | 29.76 | 75,948 | -0.12(-0.40%) |
Oct 26, 2009 | 30.88 | 31.15 | 29.76 | 29.88 | 105,488 | -1.03(-3.33%) |
Oct 23, 2009 | 30.79 | 32.00 | 30.29 | 30.91 | 86,488 | -1.10(-3.44%) |
Oct 22, 2009 | 32.43 | 32.43 | 31.09 | 32.01 | 82,030 | -0.43(-1.33%) |
Oct 21, 2009 | 32.63 | 32.73 | 32.44 | 32.44 | 76,978 | -0.35(-1.07%) |
Oct 20, 2009 | 32.59 | 33.02 | 31.92 | 32.79 | 35,253 | -0.25(-0.76%) |
Oct 19, 2009 | 32.88 | 33.05 | 32.50 | 33.04 | 23,448 | +0.42(+1.29%) |
Oct 16, 2009 | 31.56 | 32.75 | 31.10 | 32.62 | 107,471 | +1.01(+3.20%) |
Oct 15, 2009 | 31.54 | 31.88 | 30.73 | 31.61 | 33,210 | -0.16(-0.50%) |
Oct 14, 2009 | 31.20 | 31.77 | 31.20 | 31.77 | 40,927 | +0.68(+2.19%) |
Oct 13, 2009 | 29.85 | 31.13 | 29.57 | 31.09 | 45,228 | +1.08(+3.60%) |
Oct 12, 2009 | 29.91 | 30.40 | 29.51 | 30.01 | 22,265 | +0.01(+0.03%) |
Oct 09, 2009 | 29.85 | 30.03 | 29.46 | 30.00 | 34,140 | -0.01(-0.03%) |
Oct 08, 2009 | 29.56 | 30.40 | 28.99 | 30.01 | 56,389 | +0.81(+2.77%) |
Oct 07, 2009 | 28.67 | 29.35 | 28.46 | 29.20 | 28,228 | +0.44(+1.53%) |
Oct 06, 2009 | 28.00 | 28.76 | 27.12 | 28.76 | 35,882 | +0.77(+2.75%) |
Oct 05, 2009 | 26.44 | 28.55 | 26.44 | 27.99 | 39,874 | +1.64(+6.22%) |
Oct 02, 2009 | 25.62 | 26.53 | 25.62 | 26.35 | 37,904 | +0.34(+1.31%) |