Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.47 | 32.73 | 32.73 | 32.73 | 79,837 | -0.85(-2.53%) |
Dec 30, 2009 | 32.98 | 33.67 | 32.94 | 33.58 | 117,942 | +0.37(+1.13%) |
Dec 29, 2009 | 33.27 | 33.47 | 32.96 | 33.21 | 65,185 | +0.11(+0.33%) |
Dec 28, 2009 | 34.09 | 34.17 | 32.92 | 33.10 | 211,523 | -0.98(-2.87%) |
Dec 24, 2009 | 33.92 | 34.28 | 33.89 | 34.08 | 21,525 | +0.37(+1.11%) |
Dec 23, 2009 | 33.44 | 33.78 | 33.22 | 33.70 | 152,677 | +0.35(+1.04%) |
Dec 22, 2009 | 33.97 | 34.11 | 33.27 | 33.36 | 122,848 | -0.46(-1.35%) |
Dec 21, 2009 | 33.10 | 34.05 | 32.85 | 33.81 | 127,267 | +0.98(+2.98%) |
Dec 18, 2009 | 32.89 | 33.00 | 32.24 | 32.84 | 263,990 | +0.29(+0.90%) |
Dec 17, 2009 | 32.60 | 32.86 | 32.04 | 32.54 | 121,827 | -0.37(-1.14%) |
Dec 16, 2009 | 33.09 | 33.09 | 32.55 | 32.92 | 125,603 | +0.20(+0.61%) |
Dec 15, 2009 | 32.80 | 33.10 | 32.68 | 32.72 | 126,375 | -0.07(-0.22%) |
Dec 14, 2009 | 32.67 | 32.80 | 32.54 | 32.79 | 134,210 | +0.73(+2.28%) |
Dec 11, 2009 | 31.53 | 32.08 | 31.53 | 32.06 | 106,189 | +0.60(+1.92%) |
Dec 10, 2009 | 32.01 | 32.46 | 31.33 | 31.46 | 184,565 | -0.58(-1.82%) |
Dec 09, 2009 | 31.83 | 32.08 | 31.42 | 32.04 | 112,101 | -0.04(-0.11%) |
Dec 08, 2009 | 32.05 | 32.26 | 31.52 | 32.08 | 110,850 | -0.29(-0.90%) |
Dec 07, 2009 | 32.12 | 32.76 | 32.10 | 32.37 | 205,718 | +0.15(+0.45%) |
Dec 04, 2009 | 31.93 | 32.94 | 31.74 | 32.22 | 214,875 | +0.59(+1.88%) |
Dec 03, 2009 | 31.81 | 32.24 | 31.60 | 31.63 | 171,179 | -0.16(-0.52%) |
Dec 02, 2009 | 31.64 | 32.19 | 31.63 | 31.79 | 179,644 | +0.17(+0.55%) |
Dec 01, 2009 | 31.37 | 32.20 | 31.08 | 31.62 | 368,201 | +1.12(+3.68%) |
Nov 30, 2009 | 30.42 | 30.53 | 30.13 | 30.50 | 334,481 | +0.12(+0.39%) |
Nov 27, 2009 | 30.26 | 30.69 | 29.99 | 30.38 | 141,923 | -0.46(-1.48%) |
Nov 25, 2009 | 29.90 | 30.93 | 29.90 | 30.84 | 360,581 | +1.19(+4.00%) |
Nov 24, 2009 | 29.22 | 29.69 | 29.11 | 29.65 | 395,423 | +0.50(+1.72%) |
Nov 23, 2009 | 29.27 | 29.66 | 29.02 | 29.15 | 224,715 | +0.28(+0.98%) |
Nov 20, 2009 | 28.91 | 29.04 | 28.74 | 28.86 | 235,914 | -0.16(-0.57%) |
Nov 19, 2009 | 29.13 | 29.20 | 28.78 | 29.03 | 380,190 | -0.19(-0.66%) |
Nov 18, 2009 | 29.29 | 29.49 | 29.08 | 29.22 | 494,343 | +0.02(+0.06%) |
Nov 17, 2009 | 29.47 | 29.64 | 28.84 | 29.20 | 599,448 | -0.47(-1.57%) |
Nov 16, 2009 | 30.68 | 30.68 | 28.90 | 29.67 | 866,960 | -0.71(-2.34%) |
Nov 13, 2009 | 29.49 | 30.55 | 29.08 | 30.38 | 2,741,829 | -3.73(-10.95%) |
Nov 12, 2009 | 35.10 | 35.34 | 33.59 | 34.11 | 493,840 | -1.41(-3.96%) |
Nov 11, 2009 | 37.13 | 37.15 | 35.50 | 35.52 | 350,036 | -1.08(-2.94%) |
Nov 10, 2009 | 37.62 | 37.93 | 36.52 | 36.60 | 219,294 | -1.31(-3.45%) |
Nov 09, 2009 | 38.48 | 38.48 | 37.78 | 37.90 | 134,728 | -0.08(-0.22%) |
Nov 06, 2009 | 37.78 | 38.57 | 37.78 | 37.99 | 177,001 | +0.39(+1.04%) |
Nov 05, 2009 | 36.94 | 38.35 | 36.65 | 37.59 | 226,309 | +1.21(+3.34%) |
Nov 04, 2009 | 37.47 | 37.47 | 36.29 | 36.38 | 197,419 | -0.84(-2.26%) |
Nov 03, 2009 | 36.26 | 37.40 | 36.11 | 37.22 | 273,255 | +0.85(+2.33%) |
Nov 02, 2009 | 36.21 | 36.52 | 35.60 | 36.37 | 162,815 | +0.50(+1.40%) |
Oct 30, 2009 | 36.15 | 36.38 | 35.62 | 35.87 | 225,032 | -0.68(-1.87%) |
Oct 29, 2009 | 36.77 | 36.93 | 36.29 | 36.55 | 99,404 | +0.26(+0.73%) |
Oct 28, 2009 | 37.18 | 37.18 | 36.25 | 36.29 | 125,475 | -1.07(-2.86%) |
Oct 27, 2009 | 36.32 | 37.99 | 36.10 | 37.36 | 219,141 | +1.25(+3.46%) |
Oct 26, 2009 | 36.52 | 37.32 | 35.79 | 36.10 | 89,646 | -0.48(-1.32%) |
Oct 23, 2009 | 36.75 | 36.84 | 36.46 | 36.59 | 108,838 | -0.98(-2.60%) |
Oct 22, 2009 | 37.36 | 37.82 | 36.78 | 37.57 | 86,798 | +0.04(+0.10%) |
Oct 21, 2009 | 38.15 | 38.36 | 37.44 | 37.53 | 200,318 | -0.62(-1.63%) |
Oct 20, 2009 | 37.95 | 38.44 | 37.84 | 38.15 | 159,618 | +0.22(+0.58%) |
Oct 19, 2009 | 37.34 | 38.22 | 37.31 | 37.93 | 123,843 | +0.86(+2.32%) |
Oct 16, 2009 | 36.87 | 37.42 | 36.65 | 37.07 | 262,280 | +0.02(+0.05%) |
Oct 15, 2009 | 36.68 | 37.12 | 36.30 | 37.05 | 123,347 | +0.00(+0.00%) |
Oct 14, 2009 | 37.04 | 37.19 | 36.02 | 37.05 | 255,716 | +0.59(+1.63%) |
Oct 13, 2009 | 36.30 | 36.52 | 35.92 | 36.46 | 181,676 | +0.08(+0.23%) |
Oct 12, 2009 | 36.38 | 36.58 | 35.93 | 36.38 | 355,165 | +1.15(+3.27%) |
Oct 09, 2009 | 35.00 | 35.30 | 34.52 | 35.23 | 179,352 | +0.38(+1.10%) |
Oct 08, 2009 | 35.22 | 35.22 | 34.49 | 34.84 | 234,808 | -0.01(-0.03%) |
Oct 07, 2009 | 35.03 | 35.73 | 34.72 | 34.85 | 84,075 | -0.21(-0.60%) |
Oct 06, 2009 | 34.49 | 35.36 | 34.49 | 35.06 | 65,973 | +0.68(+1.99%) |
Oct 05, 2009 | 33.84 | 34.43 | 33.47 | 34.38 | 118,628 | +0.41(+1.21%) |
Oct 02, 2009 | 33.94 | 34.63 | 33.90 | 33.97 | 85,964 | -0.40(-1.17%) |