Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.89 | 30.00 | 30.00 | 30.00 | 1,102,725 | -0.80(-2.60%) |
Dec 30, 2009 | 30.89 | 30.89 | 30.40 | 30.80 | 1,095,948 | -0.10(-0.33%) |
Dec 29, 2009 | 31.65 | 32.03 | 30.86 | 30.90 | 1,550,025 | -0.59(-1.88%) |
Dec 28, 2009 | 31.24 | 32.09 | 31.14 | 31.49 | 2,105,220 | +0.26(+0.84%) |
Dec 24, 2009 | 30.79 | 31.29 | 30.79 | 31.23 | 714,800 | +0.67(+2.21%) |
Dec 23, 2009 | 30.55 | 31.13 | 30.18 | 30.55 | 1,480,522 | +0.17(+0.57%) |
Dec 22, 2009 | 30.44 | 30.44 | 29.99 | 30.38 | 2,503,571 | -0.05(-0.18%) |
Dec 21, 2009 | 30.19 | 30.68 | 30.11 | 30.43 | 1,752,638 | +0.35(+1.15%) |
Dec 18, 2009 | 30.44 | 30.50 | 29.51 | 30.09 | 3,739,424 | -0.30(-1.00%) |
Dec 17, 2009 | 30.52 | 30.84 | 30.22 | 30.39 | 2,227,066 | -0.29(-0.95%) |
Dec 16, 2009 | 30.03 | 30.89 | 29.89 | 30.68 | 3,023,369 | +0.92(+3.09%) |
Dec 15, 2009 | 30.22 | 30.22 | 29.36 | 29.76 | 2,804,809 | -0.56(-1.83%) |
Dec 14, 2009 | 30.13 | 30.57 | 30.07 | 30.32 | 4,426,937 | +1.18(+4.06%) |
Dec 11, 2009 | 27.76 | 29.32 | 27.76 | 29.14 | 3,742,420 | +1.44(+5.22%) |
Dec 10, 2009 | 28.29 | 28.47 | 27.55 | 27.69 | 2,818,267 | -0.36(-1.28%) |
Dec 09, 2009 | 27.73 | 28.32 | 27.45 | 28.05 | 3,161,929 | +0.23(+0.84%) |
Dec 08, 2009 | 27.73 | 28.83 | 27.52 | 27.82 | 3,327,803 | +0.16(+0.58%) |
Dec 07, 2009 | 28.41 | 28.71 | 27.35 | 27.66 | 4,518,571 | -0.99(-3.44%) |
Dec 04, 2009 | 28.19 | 28.85 | 27.81 | 28.64 | 3,360,401 | +1.19(+4.35%) |
Dec 03, 2009 | 28.34 | 28.92 | 27.35 | 27.45 | 3,180,848 | -0.62(-2.19%) |
Dec 02, 2009 | 27.20 | 28.27 | 27.03 | 28.06 | 3,648,087 | +0.76(+2.80%) |
Dec 01, 2009 | 26.78 | 27.55 | 26.52 | 27.30 | 3,747,981 | +0.78(+2.93%) |
Nov 30, 2009 | 25.58 | 26.77 | 25.26 | 26.52 | 7,488,007 | +0.95(+3.71%) |
Nov 27, 2009 | 25.75 | 26.26 | 25.57 | 25.57 | 1,686,833 | -1.10(-4.14%) |
Nov 25, 2009 | 26.93 | 27.32 | 26.59 | 26.68 | 2,178,961 | -0.14(-0.51%) |
Nov 24, 2009 | 27.35 | 27.45 | 26.56 | 26.81 | 2,187,479 | -0.66(-2.41%) |
Nov 23, 2009 | 27.51 | 28.23 | 27.26 | 27.48 | 3,111,117 | +0.62(+2.31%) |
Nov 20, 2009 | 26.66 | 26.96 | 26.35 | 26.86 | 2,855,929 | -0.23(-0.86%) |
Nov 19, 2009 | 26.95 | 27.90 | 26.53 | 27.09 | 6,395,178 | +0.04(+0.13%) |
Nov 18, 2009 | 26.31 | 27.18 | 26.04 | 27.05 | 2,717,353 | +0.78(+2.95%) |
Nov 17, 2009 | 26.04 | 26.67 | 25.88 | 26.28 | 2,994,858 | -0.02(-0.09%) |
Nov 16, 2009 | 25.48 | 26.61 | 25.33 | 26.30 | 3,476,185 | +1.03(+4.09%) |
Nov 13, 2009 | 25.26 | 25.43 | 24.84 | 25.27 | 1,939,166 | +0.42(+1.71%) |
Nov 12, 2009 | 25.20 | 25.67 | 24.75 | 24.84 | 2,486,039 | -0.36(-1.42%) |
Nov 11, 2009 | 24.87 | 25.58 | 24.69 | 25.20 | 3,438,040 | +0.73(+2.98%) |
Nov 10, 2009 | 24.12 | 24.66 | 23.91 | 24.47 | 3,962,567 | +0.08(+0.32%) |
Nov 09, 2009 | 23.02 | 24.48 | 22.90 | 24.40 | 3,610,805 | +1.80(+7.95%) |
Nov 06, 2009 | 22.69 | 23.23 | 22.35 | 22.60 | 2,734,025 | -0.91(-3.89%) |
Nov 05, 2009 | 23.03 | 23.56 | 22.49 | 23.51 | 3,685,549 | +0.76(+3.33%) |
Nov 04, 2009 | 23.26 | 23.95 | 22.68 | 22.75 | 4,784,295 | -0.07(-0.31%) |
Nov 03, 2009 | 22.15 | 22.93 | 21.95 | 22.83 | 5,728,726 | +0.30(+1.35%) |
Nov 02, 2009 | 23.12 | 23.53 | 21.61 | 22.52 | 5,450,045 | -0.62(-2.68%) |
Oct 30, 2009 | 23.46 | 23.46 | 21.85 | 23.14 | 7,558,786 | -0.39(-1.65%) |
Oct 29, 2009 | 23.02 | 23.66 | 22.81 | 23.53 | 4,768,287 | +0.87(+3.82%) |
Oct 28, 2009 | 24.33 | 24.46 | 22.60 | 22.66 | 8,103,417 | -0.97(-4.12%) |
Oct 27, 2009 | 24.86 | 25.13 | 23.30 | 23.64 | 7,172,450 | -1.33(-5.31%) |
Oct 26, 2009 | 25.11 | 26.09 | 24.84 | 24.96 | 2,896,544 | -0.23(-0.90%) |
Oct 23, 2009 | 25.35 | 25.48 | 25.00 | 25.19 | 2,255,195 | -0.50(-1.93%) |
Oct 22, 2009 | 25.28 | 25.89 | 24.25 | 25.69 | 3,370,579 | +0.41(+1.61%) |
Oct 21, 2009 | 25.45 | 26.51 | 25.27 | 25.28 | 3,228,779 | -0.36(-1.40%) |
Oct 20, 2009 | 25.48 | 25.91 | 25.48 | 25.64 | 2,496,306 | -1.08(-4.04%) |
Oct 19, 2009 | 25.63 | 26.80 | 25.38 | 26.72 | 3,159,696 | +0.44(+1.66%) |
Oct 16, 2009 | 26.62 | 26.71 | 25.95 | 26.28 | 2,977,783 | -0.87(-3.21%) |
Oct 15, 2009 | 26.92 | 27.26 | 26.46 | 27.15 | 2,992,068 | -0.08(-0.31%) |
Oct 14, 2009 | 26.62 | 27.38 | 26.19 | 27.24 | 4,707,141 | +1.42(+5.48%) |
Oct 13, 2009 | 25.89 | 25.97 | 25.14 | 25.82 | 2,808,050 | -0.17(-0.67%) |
Oct 12, 2009 | 25.67 | 26.50 | 25.57 | 26.00 | 2,339,628 | -0.05(-0.18%) |
Oct 09, 2009 | 25.67 | 26.19 | 25.08 | 26.04 | 2,867,020 | +0.28(+1.09%) |
Oct 08, 2009 | 25.18 | 26.52 | 25.05 | 25.76 | 4,687,845 | +1.10(+4.48%) |
Oct 07, 2009 | 24.66 | 25.25 | 24.22 | 24.66 | 3,506,075 | -0.22(-0.89%) |
Oct 06, 2009 | 25.68 | 26.22 | 24.54 | 24.88 | 4,891,682 | -0.50(-1.98%) |
Oct 05, 2009 | 24.26 | 25.55 | 24.22 | 25.38 | 3,641,906 | +1.37(+5.69%) |
Oct 02, 2009 | 23.75 | 25.10 | 23.11 | 24.01 | 4,730,497 | -0.33(-1.37%) |