Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.41 | 33.06 | 33.06 | 33.06 | 341,978 | -0.28(-0.85%) |
Dec 30, 2009 | 33.30 | 33.38 | 33.26 | 33.35 | 474,266 | -0.03(-0.10%) |
Dec 29, 2009 | 33.54 | 33.57 | 33.38 | 33.38 | 504,710 | -0.06(-0.17%) |
Dec 28, 2009 | 33.55 | 33.55 | 33.31 | 33.44 | 433,112 | +0.01(+0.04%) |
Dec 24, 2009 | 33.34 | 33.42 | 33.27 | 33.42 | 219,706 | +0.19(+0.56%) |
Dec 23, 2009 | 33.36 | 33.36 | 33.13 | 33.24 | 582,372 | +0.00(+0.00%) |
Dec 22, 2009 | 33.19 | 33.32 | 33.16 | 33.24 | 562,231 | -0.27(-0.80%) |
Dec 21, 2009 | 33.29 | 33.55 | 33.25 | 33.51 | 437,907 | +0.39(+1.17%) |
Dec 18, 2009 | 33.20 | 33.20 | 32.85 | 33.12 | 819,639 | +0.13(+0.40%) |
Dec 17, 2009 | 33.13 | 33.20 | 32.97 | 32.99 | 690,187 | -0.37(-1.10%) |
Dec 16, 2009 | 33.48 | 33.53 | 33.29 | 33.35 | 547,731 | +0.06(+0.19%) |
Dec 15, 2009 | 33.36 | 33.45 | 33.21 | 33.29 | 416,078 | -0.21(-0.64%) |
Dec 14, 2009 | 33.47 | 33.53 | 33.42 | 33.51 | 521,401 | +0.17(+0.52%) |
Dec 11, 2009 | 33.27 | 33.37 | 33.13 | 33.33 | 476,710 | +0.21(+0.65%) |
Dec 10, 2009 | 33.17 | 33.27 | 33.06 | 33.12 | 539,459 | +0.15(+0.46%) |
Dec 09, 2009 | 32.88 | 33.01 | 32.71 | 32.97 | 333,273 | +0.10(+0.32%) |
Dec 08, 2009 | 33.05 | 33.06 | 32.79 | 32.86 | 392,804 | -0.37(-1.10%) |
Dec 07, 2009 | 33.27 | 33.45 | 33.16 | 33.23 | 520,759 | -0.04(-0.12%) |
Dec 04, 2009 | 33.51 | 33.65 | 32.98 | 33.27 | 702,508 | +0.20(+0.61%) |
Dec 03, 2009 | 33.44 | 33.65 | 33.04 | 33.07 | 463,909 | -0.29(-0.87%) |
Dec 02, 2009 | 33.38 | 33.53 | 33.21 | 33.36 | 521,026 | +0.01(+0.02%) |
Dec 01, 2009 | 33.27 | 33.43 | 33.16 | 33.35 | 499,794 | +0.41(+1.24%) |
Nov 30, 2009 | 32.79 | 33.00 | 32.64 | 32.95 | 462,837 | +0.19(+0.59%) |
Nov 27, 2009 | 32.37 | 33.00 | 32.32 | 32.75 | 213,119 | -0.62(-1.85%) |
Nov 25, 2009 | 33.31 | 33.39 | 33.17 | 33.37 | 436,480 | +0.16(+0.48%) |
Nov 24, 2009 | 33.20 | 33.28 | 32.93 | 33.21 | 1,298,543 | -0.02(-0.06%) |
Nov 23, 2009 | 33.22 | 33.47 | 33.13 | 33.23 | 859,415 | +0.46(+1.39%) |
Nov 20, 2009 | 32.75 | 32.84 | 32.63 | 32.77 | 437,214 | -0.10(-0.30%) |
Nov 19, 2009 | 33.15 | 33.15 | 32.70 | 32.87 | 546,723 | -0.51(-1.51%) |
Nov 18, 2009 | 33.31 | 33.40 | 33.15 | 33.38 | 859,811 | +0.06(+0.19%) |
Nov 17, 2009 | 33.19 | 33.33 | 33.06 | 33.31 | 697,722 | +0.03(+0.10%) |
Nov 16, 2009 | 33.03 | 33.44 | 33.01 | 33.28 | 814,239 | +0.55(+1.69%) |
Nov 13, 2009 | 32.65 | 32.90 | 32.50 | 32.72 | 758,425 | +0.13(+0.40%) |
Nov 12, 2009 | 32.99 | 33.13 | 32.50 | 32.59 | 957,854 | -0.41(-1.24%) |
Nov 11, 2009 | 33.07 | 33.23 | 32.84 | 33.00 | 947,117 | +0.21(+0.65%) |
Nov 10, 2009 | 32.75 | 32.91 | 32.62 | 32.79 | 388,105 | -0.01(-0.02%) |
Nov 09, 2009 | 32.32 | 32.80 | 32.31 | 32.79 | 319,011 | +0.78(+2.44%) |
Nov 06, 2009 | 31.80 | 32.12 | 31.71 | 32.01 | 382,858 | +0.02(+0.07%) |
Nov 05, 2009 | 31.63 | 31.99 | 31.58 | 31.99 | 410,553 | +0.66(+2.10%) |
Nov 04, 2009 | 31.64 | 31.88 | 31.31 | 31.33 | 576,649 | +0.00(+0.00%) |
Nov 03, 2009 | 31.01 | 31.44 | 30.97 | 31.33 | 547,983 | -0.14(-0.44%) |
Nov 02, 2009 | 31.18 | 31.59 | 30.76 | 31.47 | 847,123 | +0.41(+1.32%) |
Oct 30, 2009 | 31.98 | 32.00 | 30.96 | 31.06 | 656,338 | -1.01(-3.15%) |
Oct 29, 2009 | 31.51 | 32.12 | 31.49 | 32.07 | 431,900 | +0.75(+2.41%) |
Oct 28, 2009 | 31.94 | 31.96 | 31.28 | 31.32 | 408,605 | -0.69(-2.14%) |
Oct 27, 2009 | 32.13 | 32.25 | 31.89 | 32.00 | 593,579 | -0.06(-0.17%) |
Oct 26, 2009 | 32.54 | 32.89 | 31.97 | 32.06 | 485,707 | -0.49(-1.51%) |
Oct 23, 2009 | 32.67 | 32.69 | 32.39 | 32.55 | 451,866 | -0.50(-1.53%) |
Oct 22, 2009 | 32.55 | 33.13 | 32.43 | 33.06 | 615,985 | +0.47(+1.44%) |
Oct 21, 2009 | 32.92 | 33.29 | 32.59 | 32.59 | 492,882 | -0.39(-1.18%) |
Oct 20, 2009 | 32.83 | 32.99 | 32.83 | 32.97 | 448,058 | -0.23(-0.69%) |
Oct 19, 2009 | 32.98 | 33.33 | 32.86 | 33.20 | 372,041 | +0.30(+0.91%) |
Oct 16, 2009 | 32.88 | 33.03 | 32.70 | 32.90 | 453,853 | -0.33(-0.98%) |
Oct 15, 2009 | 32.96 | 33.24 | 32.90 | 33.23 | 322,085 | +0.08(+0.23%) |
Oct 14, 2009 | 32.89 | 33.15 | 32.78 | 33.15 | 294,208 | +0.67(+2.07%) |
Oct 13, 2009 | 32.50 | 32.54 | 32.23 | 32.48 | 309,893 | -0.13(-0.40%) |
Oct 12, 2009 | 32.64 | 32.69 | 32.49 | 32.61 | 330,677 | +0.22(+0.68%) |
Oct 09, 2009 | 32.23 | 32.39 | 32.15 | 32.39 | 388,825 | +0.15(+0.45%) |
Oct 08, 2009 | 32.27 | 32.41 | 32.09 | 32.25 | 319,416 | +0.26(+0.80%) |
Oct 07, 2009 | 31.80 | 32.00 | 31.74 | 31.99 | 342,585 | +0.08(+0.24%) |
Oct 06, 2009 | 31.77 | 32.13 | 31.65 | 31.91 | 376,655 | +0.43(+1.36%) |
Oct 05, 2009 | 31.04 | 31.53 | 30.95 | 31.49 | 424,515 | +0.62(+2.02%) |
Oct 02, 2009 | 30.68 | 31.04 | 30.64 | 30.86 | 807,616 | -0.19(-0.60%) |