Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 37.33 | 35.92 | 35.92 | 35.92 | 17,400 | -1.33(-3.57%) |
Dec 30, 2009 | 37.27 | 37.37 | 36.81 | 37.25 | 16,723 | +0.27(+0.73%) |
Dec 29, 2009 | 37.43 | 37.91 | 36.89 | 36.98 | 8,913 | -0.27(-0.72%) |
Dec 28, 2009 | 37.18 | 37.50 | 37.02 | 37.25 | 4,450 | -0.25(-0.67%) |
Dec 24, 2009 | 37.01 | 37.76 | 36.84 | 37.50 | 1,805 | +0.07(+0.19%) |
Dec 23, 2009 | 36.42 | 37.75 | 36.18 | 37.43 | 18,877 | +0.79(+2.16%) |
Dec 22, 2009 | 33.56 | 36.91 | 33.38 | 36.64 | 47,392 | +3.13(+9.34%) |
Dec 21, 2009 | 33.37 | 33.67 | 32.32 | 33.51 | 79,109 | +1.06(+3.27%) |
Dec 18, 2009 | 36.91 | 36.91 | 32.44 | 32.45 | 319,724 | -4.43(-12.01%) |
Dec 17, 2009 | 37.91 | 37.91 | 36.83 | 36.88 | 8,918 | -0.62(-1.65%) |
Dec 16, 2009 | 38.03 | 38.16 | 37.34 | 37.50 | 11,645 | -0.13(-0.35%) |
Dec 15, 2009 | 37.35 | 38.15 | 37.12 | 37.63 | 13,087 | -0.49(-1.29%) |
Dec 14, 2009 | 37.82 | 38.18 | 37.52 | 38.12 | 8,734 | +0.63(+1.68%) |
Dec 11, 2009 | 36.89 | 37.51 | 36.83 | 37.49 | 23,565 | +0.97(+2.66%) |
Dec 10, 2009 | 36.68 | 36.94 | 36.09 | 36.52 | 13,293 | +0.08(+0.22%) |
Dec 09, 2009 | 36.39 | 36.44 | 35.92 | 36.44 | 6,443 | +0.04(+0.11%) |
Dec 08, 2009 | 36.50 | 36.69 | 36.12 | 36.40 | 4,111 | -0.17(-0.46%) |
Dec 07, 2009 | 36.02 | 36.68 | 35.73 | 36.57 | 6,194 | +0.57(+1.58%) |
Dec 04, 2009 | 34.99 | 36.00 | 34.60 | 36.00 | 11,284 | +1.62(+4.71%) |
Dec 03, 2009 | 36.36 | 36.98 | 34.28 | 34.38 | 17,317 | -1.98(-5.45%) |
Dec 02, 2009 | 36.45 | 36.95 | 36.19 | 36.36 | 6,319 | +0.46(+1.28%) |
Dec 01, 2009 | 36.07 | 37.65 | 35.33 | 35.90 | 30,582 | +0.21(+0.59%) |
Nov 30, 2009 | 35.00 | 35.69 | 35.00 | 35.69 | 16,484 | +0.69(+1.97%) |
Nov 27, 2009 | 35.00 | 36.55 | 35.00 | 35.00 | 9,297 | -1.00(-2.78%) |
Nov 25, 2009 | 35.95 | 36.96 | 35.61 | 36.00 | 11,867 | +0.11(+0.31%) |
Nov 24, 2009 | 35.93 | 35.93 | 35.25 | 35.89 | 11,672 | +0.09(+0.25%) |
Nov 23, 2009 | 35.50 | 36.48 | 35.35 | 35.80 | 7,362 | +0.82(+2.34%) |
Nov 20, 2009 | 34.71 | 35.57 | 34.50 | 34.98 | 21,928 | +0.16(+0.46%) |
Nov 19, 2009 | 36.88 | 36.97 | 34.79 | 34.82 | 14,147 | -1.41(-3.89%) |
Nov 18, 2009 | 37.00 | 37.18 | 35.50 | 36.23 | 10,386 | +0.68(+1.91%) |
Nov 17, 2009 | 35.10 | 36.72 | 35.10 | 35.55 | 11,775 | +0.39(+1.11%) |
Nov 16, 2009 | 33.93 | 35.23 | 33.93 | 35.16 | 12,708 | +1.55(+4.61%) |
Nov 13, 2009 | 33.24 | 33.85 | 32.58 | 33.61 | 14,404 | +0.21(+0.63%) |
Nov 12, 2009 | 34.18 | 34.18 | 33.20 | 33.40 | 13,548 | -0.73(-2.14%) |
Nov 11, 2009 | 33.67 | 34.41 | 33.67 | 34.13 | 7,115 | +0.82(+2.46%) |
Nov 10, 2009 | 33.20 | 33.55 | 33.01 | 33.31 | 13,030 | +0.07(+0.21%) |
Nov 09, 2009 | 31.29 | 33.35 | 31.29 | 33.24 | 17,363 | +2.05(+6.57%) |
Nov 06, 2009 | 30.50 | 31.24 | 30.36 | 31.19 | 9,514 | +0.38(+1.23%) |
Nov 05, 2009 | 29.80 | 30.92 | 29.54 | 30.81 | 17,838 | +1.35(+4.58%) |
Nov 04, 2009 | 29.50 | 30.48 | 29.44 | 29.46 | 8,094 | -0.03(-0.10%) |
Nov 03, 2009 | 29.72 | 29.72 | 28.92 | 29.49 | 24,638 | -0.41(-1.37%) |
Nov 02, 2009 | 30.48 | 30.65 | 29.51 | 29.90 | 32,135 | -0.50(-1.64%) |
Oct 30, 2009 | 31.62 | 31.81 | 30.24 | 30.40 | 29,050 | -1.53(-4.79%) |
Oct 29, 2009 | 32.18 | 32.71 | 31.78 | 31.93 | 24,961 | +0.05(+0.16%) |
Oct 28, 2009 | 33.04 | 33.04 | 31.51 | 31.88 | 18,535 | -1.07(-3.25%) |
Oct 27, 2009 | 33.09 | 33.59 | 32.81 | 32.95 | 9,472 | -0.12(-0.36%) |
Oct 26, 2009 | 33.46 | 33.94 | 32.85 | 33.07 | 14,619 | +0.29(+0.88%) |
Oct 23, 2009 | 33.23 | 34.18 | 32.50 | 32.78 | 18,416 | -1.29(-3.79%) |
Oct 22, 2009 | 33.30 | 34.11 | 32.47 | 34.07 | 16,066 | +0.82(+2.47%) |
Oct 21, 2009 | 33.73 | 34.55 | 33.07 | 33.25 | 18,590 | -0.46(-1.36%) |
Oct 20, 2009 | 33.51 | 34.07 | 33.50 | 33.71 | 18,871 | +0.08(+0.24%) |
Oct 19, 2009 | 33.72 | 33.87 | 33.17 | 33.63 | 11,321 | -0.34(-1.00%) |
Oct 16, 2009 | 34.55 | 34.94 | 33.64 | 33.97 | 69,505 | -0.71(-2.05%) |
Oct 15, 2009 | 35.00 | 35.46 | 34.37 | 34.68 | 90,055 | -0.51(-1.45%) |
Oct 14, 2009 | 36.40 | 36.40 | 34.61 | 35.19 | 66,122 | -0.91(-2.52%) |
Oct 13, 2009 | 36.53 | 36.68 | 36.09 | 36.10 | 12,080 | -0.17(-0.47%) |
Oct 12, 2009 | 35.59 | 37.07 | 33.77 | 36.27 | 20,938 | +1.75(+5.07%) |
Oct 09, 2009 | 33.47 | 34.77 | 33.47 | 34.52 | 11,883 | +1.09(+3.26%) |
Oct 08, 2009 | 33.44 | 33.68 | 32.96 | 33.43 | 18,733 | +0.31(+0.94%) |
Oct 07, 2009 | 32.88 | 33.12 | 32.58 | 33.12 | 21,727 | -0.21(-0.63%) |
Oct 06, 2009 | 32.88 | 33.39 | 32.50 | 33.33 | 14,399 | +0.57(+1.74%) |
Oct 05, 2009 | 32.94 | 33.20 | 32.59 | 32.76 | 18,754 | -0.14(-0.43%) |
Oct 02, 2009 | 34.35 | 35.12 | 32.50 | 32.90 | 25,375 | -1.85(-5.32%) |