Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.28 | 29.71 | 29.71 | 29.71 | 364,163 | -0.54(-1.78%) |
Dec 30, 2009 | 30.15 | 30.59 | 30.14 | 30.25 | 221,289 | -0.12(-0.40%) |
Dec 29, 2009 | 30.57 | 30.57 | 30.25 | 30.37 | 257,651 | -0.07(-0.24%) |
Dec 28, 2009 | 30.47 | 30.73 | 30.21 | 30.45 | 374,568 | +0.02(+0.08%) |
Dec 24, 2009 | 30.16 | 30.43 | 30.08 | 30.42 | 134,134 | +0.40(+1.33%) |
Dec 23, 2009 | 29.48 | 30.06 | 29.15 | 30.02 | 361,183 | +0.69(+2.34%) |
Dec 22, 2009 | 29.37 | 29.57 | 29.18 | 29.34 | 710,576 | +0.12(+0.42%) |
Dec 21, 2009 | 29.44 | 29.87 | 29.09 | 29.21 | 711,530 | +0.10(+0.34%) |
Dec 18, 2009 | 29.09 | 29.34 | 28.71 | 29.12 | 946,116 | +0.11(+0.39%) |
Dec 17, 2009 | 29.32 | 29.54 | 28.94 | 29.00 | 788,518 | -1.07(-3.56%) |
Dec 16, 2009 | 29.86 | 30.21 | 29.65 | 30.07 | 627,597 | +0.30(+1.02%) |
Dec 15, 2009 | 29.66 | 30.15 | 29.57 | 29.77 | 490,930 | -0.16(-0.55%) |
Dec 14, 2009 | 29.78 | 29.99 | 29.73 | 29.93 | 444,145 | +0.44(+1.50%) |
Dec 11, 2009 | 29.46 | 29.61 | 28.88 | 29.49 | 473,552 | +0.11(+0.36%) |
Dec 10, 2009 | 29.21 | 29.71 | 29.13 | 29.39 | 1,141,013 | +0.54(+1.87%) |
Dec 09, 2009 | 28.58 | 28.88 | 28.16 | 28.85 | 1,156,266 | +0.16(+0.57%) |
Dec 08, 2009 | 28.51 | 28.99 | 28.45 | 28.68 | 1,115,339 | -0.08(-0.28%) |
Dec 07, 2009 | 27.86 | 28.79 | 27.78 | 28.76 | 1,190,401 | +0.92(+3.29%) |
Dec 04, 2009 | 28.06 | 28.39 | 27.27 | 27.85 | 1,380,033 | +0.27(+0.98%) |
Dec 03, 2009 | 28.83 | 28.83 | 27.56 | 27.58 | 890,326 | -1.05(-3.68%) |
Dec 02, 2009 | 28.00 | 28.72 | 27.92 | 28.63 | 627,256 | +0.69(+2.46%) |
Dec 01, 2009 | 27.88 | 28.27 | 27.83 | 27.95 | 530,585 | +0.38(+1.36%) |
Nov 30, 2009 | 27.52 | 27.76 | 27.28 | 27.57 | 576,857 | -0.07(-0.27%) |
Nov 27, 2009 | 27.04 | 27.99 | 27.01 | 27.65 | 208,417 | -0.63(-2.22%) |
Nov 25, 2009 | 28.05 | 28.36 | 27.87 | 28.27 | 373,046 | +0.51(+1.85%) |
Nov 24, 2009 | 27.93 | 28.14 | 27.59 | 27.76 | 325,887 | -0.34(-1.22%) |
Nov 23, 2009 | 28.45 | 28.59 | 27.90 | 28.10 | 601,418 | +0.25(+0.88%) |
Nov 20, 2009 | 27.59 | 28.09 | 27.59 | 27.86 | 576,805 | +0.02(+0.06%) |
Nov 19, 2009 | 27.96 | 28.11 | 27.37 | 27.84 | 658,404 | -0.33(-1.16%) |
Nov 18, 2009 | 28.32 | 28.41 | 28.00 | 28.17 | 362,954 | -0.16(-0.58%) |
Nov 17, 2009 | 28.63 | 28.83 | 28.23 | 28.33 | 713,847 | -0.35(-1.22%) |
Nov 16, 2009 | 28.35 | 28.85 | 28.28 | 28.68 | 574,350 | +0.52(+1.86%) |
Nov 13, 2009 | 28.05 | 28.29 | 27.79 | 28.16 | 946,291 | +0.16(+0.58%) |
Nov 12, 2009 | 28.65 | 28.81 | 27.94 | 28.00 | 495,135 | -0.65(-2.25%) |
Nov 11, 2009 | 28.71 | 28.98 | 28.42 | 28.64 | 855,747 | +0.16(+0.57%) |
Nov 10, 2009 | 28.03 | 28.57 | 27.97 | 28.48 | 935,108 | +0.28(+0.98%) |
Nov 09, 2009 | 27.59 | 28.23 | 27.51 | 28.20 | 725,876 | +0.97(+3.57%) |
Nov 06, 2009 | 26.63 | 27.56 | 26.58 | 27.23 | 735,403 | +0.29(+1.06%) |
Nov 05, 2009 | 26.09 | 26.95 | 26.03 | 26.94 | 739,762 | +1.09(+4.20%) |
Nov 04, 2009 | 26.51 | 26.66 | 25.78 | 25.86 | 842,380 | -0.40(-1.52%) |
Nov 03, 2009 | 25.72 | 26.34 | 25.41 | 26.26 | 675,502 | +0.36(+1.39%) |
Nov 02, 2009 | 25.94 | 26.40 | 25.33 | 25.90 | 1,010,861 | +0.10(+0.38%) |
Oct 30, 2009 | 26.89 | 27.10 | 25.50 | 25.80 | 1,510,755 | -1.31(-4.82%) |
Oct 29, 2009 | 26.22 | 27.28 | 26.16 | 27.11 | 922,184 | +1.08(+4.14%) |
Oct 28, 2009 | 27.30 | 27.71 | 26.00 | 26.03 | 1,442,641 | -0.95(-3.51%) |
Oct 27, 2009 | 27.29 | 27.74 | 26.22 | 26.98 | 2,380,689 | -0.74(-2.65%) |
Oct 26, 2009 | 28.16 | 28.85 | 27.24 | 27.71 | 1,463,661 | -0.52(-1.85%) |
Oct 23, 2009 | 28.03 | 28.30 | 27.84 | 28.23 | 977,012 | +0.04(+0.15%) |
Oct 22, 2009 | 27.74 | 28.23 | 27.28 | 28.19 | 681,298 | +0.49(+1.77%) |
Oct 21, 2009 | 27.90 | 28.59 | 27.65 | 27.70 | 596,634 | -0.38(-1.34%) |
Oct 20, 2009 | 27.82 | 28.13 | 27.80 | 28.08 | 591,427 | -0.36(-1.26%) |
Oct 19, 2009 | 28.25 | 28.79 | 28.09 | 28.44 | 574,186 | +0.32(+1.13%) |
Oct 16, 2009 | 28.51 | 28.51 | 27.91 | 28.12 | 696,233 | -0.63(-2.19%) |
Oct 15, 2009 | 28.35 | 28.81 | 28.17 | 28.75 | 529,881 | +0.16(+0.54%) |
Oct 14, 2009 | 28.14 | 28.66 | 27.94 | 28.59 | 794,743 | +0.95(+3.43%) |
Oct 13, 2009 | 27.47 | 27.92 | 27.19 | 27.65 | 469,052 | +0.02(+0.09%) |
Oct 12, 2009 | 27.74 | 27.89 | 27.40 | 27.62 | 361,782 | +0.34(+1.23%) |
Oct 09, 2009 | 27.23 | 27.39 | 27.05 | 27.29 | 420,415 | -0.08(-0.30%) |
Oct 08, 2009 | 27.57 | 27.68 | 27.20 | 27.37 | 697,425 | +0.11(+0.42%) |
Oct 07, 2009 | 27.37 | 27.60 | 27.00 | 27.25 | 348,343 | -0.16(-0.57%) |
Oct 06, 2009 | 27.30 | 27.90 | 27.08 | 27.41 | 668,610 | +0.44(+1.64%) |
Oct 05, 2009 | 26.11 | 27.00 | 26.04 | 26.97 | 997,257 | +1.02(+3.94%) |
Oct 02, 2009 | 26.18 | 26.44 | 25.82 | 25.95 | 1,223,041 | -0.65(-2.46%) |