Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.53 | 34.10 | 34.10 | 34.10 | 192,481 | -0.42(-1.21%) |
Dec 30, 2009 | 35.18 | 35.75 | 34.33 | 34.52 | 233,283 | -0.28(-0.81%) |
Dec 29, 2009 | 35.64 | 36.13 | 34.57 | 34.80 | 277,206 | -0.86(-2.42%) |
Dec 28, 2009 | 37.24 | 37.55 | 35.31 | 35.66 | 322,130 | -1.57(-4.23%) |
Dec 24, 2009 | 36.35 | 37.78 | 36.35 | 37.24 | 159,097 | +0.92(+2.52%) |
Dec 23, 2009 | 34.59 | 36.91 | 34.59 | 36.32 | 470,060 | +1.93(+5.62%) |
Dec 22, 2009 | 33.80 | 34.65 | 32.37 | 34.39 | 961,727 | +1.95(+6.01%) |
Dec 21, 2009 | 32.54 | 33.14 | 32.37 | 32.44 | 173,382 | +0.05(+0.16%) |
Dec 18, 2009 | 31.43 | 32.39 | 30.80 | 32.39 | 271,826 | +1.20(+3.84%) |
Dec 17, 2009 | 31.36 | 31.46 | 30.73 | 31.19 | 85,868 | -0.27(-0.87%) |
Dec 16, 2009 | 31.67 | 32.42 | 31.30 | 31.46 | 129,568 | -0.03(-0.11%) |
Dec 15, 2009 | 31.49 | 31.98 | 30.98 | 31.50 | 113,760 | +0.08(+0.25%) |
Dec 14, 2009 | 31.33 | 31.72 | 31.22 | 31.42 | 196,025 | +0.98(+3.20%) |
Dec 11, 2009 | 30.38 | 30.59 | 30.12 | 30.44 | 60,419 | +0.13(+0.42%) |
Dec 10, 2009 | 30.60 | 30.67 | 30.15 | 30.32 | 111,400 | -0.18(-0.59%) |
Dec 09, 2009 | 30.49 | 30.67 | 29.99 | 30.50 | 82,353 | -0.12(-0.39%) |
Dec 08, 2009 | 31.56 | 31.56 | 30.45 | 30.62 | 96,172 | -0.91(-2.88%) |
Dec 07, 2009 | 31.39 | 31.87 | 31.18 | 31.52 | 76,203 | +0.29(+0.93%) |
Dec 04, 2009 | 30.96 | 32.45 | 30.83 | 31.23 | 237,699 | +0.95(+3.14%) |
Dec 03, 2009 | 31.10 | 31.57 | 30.21 | 30.28 | 90,653 | -0.58(-1.89%) |
Dec 02, 2009 | 31.04 | 31.45 | 30.47 | 30.86 | 149,903 | -0.43(-1.37%) |
Dec 01, 2009 | 30.23 | 31.38 | 29.97 | 31.29 | 202,391 | +1.27(+4.22%) |
Nov 30, 2009 | 30.00 | 30.08 | 29.57 | 30.03 | 115,273 | -0.15(-0.51%) |
Nov 27, 2009 | 29.94 | 31.57 | 29.94 | 30.18 | 122,518 | -0.57(-1.86%) |
Nov 25, 2009 | 30.34 | 30.92 | 29.95 | 30.75 | 88,741 | +0.44(+1.44%) |
Nov 24, 2009 | 30.40 | 30.70 | 29.93 | 30.32 | 102,987 | -0.16(-0.53%) |
Nov 23, 2009 | 30.80 | 31.61 | 30.38 | 30.48 | 163,494 | +0.52(+1.74%) |
Nov 20, 2009 | 30.07 | 30.07 | 28.97 | 29.96 | 160,150 | -0.20(-0.65%) |
Nov 19, 2009 | 31.11 | 31.40 | 29.74 | 30.15 | 211,162 | -1.03(-3.29%) |
Nov 18, 2009 | 30.29 | 31.55 | 30.24 | 31.18 | 309,467 | +0.80(+2.65%) |
Nov 17, 2009 | 30.93 | 31.08 | 30.08 | 30.38 | 140,154 | -0.70(-2.26%) |
Nov 16, 2009 | 29.61 | 31.15 | 29.61 | 31.08 | 316,238 | +1.37(+4.61%) |
Nov 13, 2009 | 29.45 | 29.99 | 28.94 | 29.71 | 191,296 | +0.88(+3.06%) |
Nov 12, 2009 | 29.26 | 29.64 | 28.67 | 28.83 | 147,390 | -0.63(-2.15%) |
Nov 11, 2009 | 29.88 | 30.56 | 29.19 | 29.46 | 189,334 | +0.04(+0.15%) |
Nov 10, 2009 | 30.04 | 30.35 | 28.87 | 29.42 | 225,683 | -0.50(-1.69%) |
Nov 09, 2009 | 29.59 | 30.14 | 29.40 | 29.92 | 249,102 | +0.92(+3.16%) |
Nov 06, 2009 | 29.62 | 29.97 | 28.57 | 29.01 | 194,370 | -0.65(-2.19%) |
Nov 05, 2009 | 29.25 | 29.93 | 28.90 | 29.66 | 232,660 | +0.93(+3.25%) |
Nov 04, 2009 | 29.77 | 30.21 | 28.63 | 28.72 | 302,183 | -0.84(-2.84%) |
Nov 03, 2009 | 27.87 | 29.78 | 27.87 | 29.56 | 434,438 | +1.51(+5.37%) |
Nov 02, 2009 | 28.25 | 28.92 | 27.55 | 28.06 | 336,181 | -0.03(-0.12%) |
Oct 30, 2009 | 28.88 | 29.15 | 27.67 | 28.09 | 331,990 | -0.92(-3.16%) |
Oct 29, 2009 | 27.73 | 29.21 | 27.73 | 29.01 | 329,970 | +1.55(+5.64%) |
Oct 28, 2009 | 28.68 | 28.92 | 27.24 | 27.46 | 477,431 | -1.53(-5.28%) |
Oct 27, 2009 | 29.49 | 29.89 | 28.69 | 28.99 | 343,403 | -0.50(-1.68%) |
Oct 26, 2009 | 30.29 | 31.45 | 29.35 | 29.49 | 469,288 | -0.68(-2.24%) |
Oct 23, 2009 | 30.21 | 30.29 | 29.95 | 30.16 | 583,716 | -0.74(-2.38%) |
Oct 22, 2009 | 29.96 | 31.53 | 29.38 | 30.90 | 1,012,338 | +2.09(+7.25%) |
Oct 21, 2009 | 27.17 | 29.65 | 26.96 | 28.81 | 1,532,226 | +0.15(+0.51%) |
Oct 20, 2009 | 27.07 | 28.99 | 27.04 | 28.66 | 836,426 | +1.10(+4.00%) |
Oct 19, 2009 | 29.86 | 29.95 | 27.37 | 27.56 | 1,541,051 | -2.20(-7.39%) |
Oct 16, 2009 | 31.86 | 31.86 | 29.70 | 29.76 | 580,308 | -2.43(-7.55%) |
Oct 15, 2009 | 31.63 | 32.22 | 31.33 | 32.19 | 198,998 | +0.50(+1.57%) |
Oct 14, 2009 | 32.09 | 32.52 | 31.04 | 31.69 | 254,551 | -0.04(-0.13%) |
Oct 13, 2009 | 33.33 | 33.33 | 31.37 | 31.74 | 425,747 | -1.53(-4.60%) |
Oct 12, 2009 | 33.13 | 33.39 | 32.85 | 33.27 | 199,156 | +0.50(+1.54%) |
Oct 09, 2009 | 32.05 | 32.90 | 32.04 | 32.76 | 205,394 | +0.86(+2.68%) |
Oct 08, 2009 | 31.65 | 32.17 | 31.03 | 31.91 | 351,679 | +0.57(+1.83%) |
Oct 07, 2009 | 31.04 | 31.86 | 30.91 | 31.33 | 163,026 | +0.26(+0.83%) |
Oct 06, 2009 | 31.76 | 32.42 | 30.75 | 31.08 | 327,781 | -0.57(-1.81%) |
Oct 05, 2009 | 30.67 | 31.80 | 30.67 | 31.65 | 270,224 | +0.73(+2.35%) |
Oct 02, 2009 | 31.14 | 31.22 | 30.47 | 30.92 | 339,097 | -0.60(-1.90%) |