Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.79 | 30.24 | 30.24 | 30.24 | 163,637 | -0.15(-0.50%) |
Dec 30, 2009 | 30.25 | 30.45 | 30.25 | 30.39 | 79,203 | +0.07(+0.23%) |
Dec 29, 2009 | 30.59 | 30.66 | 30.30 | 30.32 | 209,465 | -0.06(-0.20%) |
Dec 28, 2009 | 30.42 | 30.64 | 30.30 | 30.38 | 250,236 | +0.22(+0.73%) |
Dec 24, 2009 | 29.98 | 30.18 | 29.95 | 30.15 | 85,115 | +0.42(+1.40%) |
Dec 23, 2009 | 29.63 | 29.92 | 29.31 | 29.74 | 97,942 | +0.47(+1.61%) |
Dec 22, 2009 | 29.26 | 29.40 | 28.91 | 29.27 | 482,670 | -0.37(-1.24%) |
Dec 21, 2009 | 29.99 | 30.01 | 29.49 | 29.64 | 589,433 | -0.59(-1.95%) |
Dec 18, 2009 | 30.13 | 30.31 | 29.86 | 30.23 | 247,504 | -0.07(-0.23%) |
Dec 17, 2009 | 30.36 | 30.38 | 30.08 | 30.30 | 265,091 | -0.23(-0.74%) |
Dec 16, 2009 | 30.85 | 30.91 | 30.50 | 30.52 | 262,624 | +0.10(+0.32%) |
Dec 15, 2009 | 30.31 | 30.55 | 30.07 | 30.43 | 322,611 | -0.42(-1.37%) |
Dec 14, 2009 | 30.74 | 31.01 | 30.72 | 30.85 | 415,581 | +0.69(+2.29%) |
Dec 11, 2009 | 30.01 | 30.29 | 29.91 | 30.15 | 513,121 | +0.36(+1.21%) |
Dec 10, 2009 | 29.92 | 30.02 | 29.69 | 29.79 | 919,015 | +0.22(+0.73%) |
Dec 09, 2009 | 29.27 | 29.66 | 29.17 | 29.58 | 875,586 | +0.05(+0.18%) |
Dec 08, 2009 | 29.74 | 29.93 | 29.44 | 29.52 | 684,187 | -0.46(-1.53%) |
Dec 07, 2009 | 30.00 | 30.44 | 29.88 | 29.98 | 1,888,918 | -0.11(-0.38%) |
Dec 04, 2009 | 30.77 | 30.91 | 29.58 | 30.10 | 1,721,332 | -0.19(-0.62%) |
Dec 03, 2009 | 30.97 | 31.13 | 30.28 | 30.28 | 2,375,152 | -0.85(-2.72%) |
Dec 02, 2009 | 31.06 | 31.47 | 31.05 | 31.13 | 405,124 | +0.02(+0.07%) |
Dec 01, 2009 | 30.81 | 31.31 | 30.78 | 31.11 | 497,348 | +0.84(+2.77%) |
Nov 30, 2009 | 30.19 | 30.41 | 29.97 | 30.27 | 356,688 | +0.10(+0.34%) |
Nov 27, 2009 | 29.41 | 30.37 | 29.33 | 30.17 | 636,953 | -0.90(-2.90%) |
Nov 25, 2009 | 30.75 | 31.13 | 30.66 | 31.07 | 418,768 | +0.53(+1.73%) |
Nov 24, 2009 | 30.27 | 30.60 | 30.17 | 30.54 | 709,242 | +0.18(+0.61%) |
Nov 23, 2009 | 30.31 | 30.60 | 30.24 | 30.36 | 510,670 | +0.69(+2.33%) |
Nov 20, 2009 | 29.57 | 29.75 | 29.47 | 29.67 | 319,704 | -0.28(-0.94%) |
Nov 19, 2009 | 29.74 | 30.08 | 29.55 | 29.95 | 557,490 | -0.50(-1.63%) |
Nov 18, 2009 | 30.51 | 30.71 | 30.20 | 30.45 | 518,187 | -0.04(-0.12%) |
Nov 17, 2009 | 30.36 | 30.61 | 30.00 | 30.48 | 791,450 | -0.24(-0.77%) |
Nov 16, 2009 | 30.47 | 30.98 | 30.45 | 30.72 | 317,655 | +0.49(+1.61%) |
Nov 13, 2009 | 29.98 | 30.52 | 29.77 | 30.24 | 739,047 | +0.52(+1.76%) |
Nov 12, 2009 | 30.15 | 30.34 | 29.71 | 29.71 | 610,489 | -0.71(-2.33%) |
Nov 11, 2009 | 30.71 | 30.84 | 30.07 | 30.42 | 652,230 | +0.26(+0.88%) |
Nov 10, 2009 | 30.34 | 30.34 | 29.86 | 30.15 | 728,366 | +0.03(+0.09%) |
Nov 09, 2009 | 29.57 | 30.19 | 29.57 | 30.13 | 904,906 | +1.10(+3.80%) |
Nov 06, 2009 | 28.72 | 29.13 | 28.71 | 29.03 | 820,122 | +0.16(+0.54%) |
Nov 05, 2009 | 28.71 | 28.92 | 28.51 | 28.87 | 548,366 | +0.43(+1.50%) |
Nov 04, 2009 | 28.59 | 28.86 | 28.32 | 28.44 | 1,901,341 | +0.46(+1.64%) |
Nov 03, 2009 | 27.07 | 27.98 | 27.07 | 27.98 | 1,518,008 | +0.42(+1.53%) |
Nov 02, 2009 | 27.78 | 28.28 | 26.93 | 27.56 | 1,347,271 | -0.44(-1.56%) |
Oct 30, 2009 | 28.82 | 28.84 | 27.63 | 28.00 | 763,587 | -1.27(-4.35%) |
Oct 29, 2009 | 28.61 | 29.42 | 28.59 | 29.27 | 609,493 | +1.57(+5.67%) |
Oct 28, 2009 | 28.55 | 28.80 | 27.59 | 27.70 | 1,343,837 | -1.37(-4.72%) |
Oct 27, 2009 | 29.63 | 29.63 | 29.04 | 29.07 | 506,450 | -0.57(-1.93%) |
Oct 26, 2009 | 30.50 | 30.71 | 29.43 | 29.65 | 521,627 | -1.09(-3.53%) |
Oct 23, 2009 | 30.82 | 30.84 | 30.55 | 30.73 | 534,064 | -0.49(-1.57%) |
Oct 22, 2009 | 30.55 | 31.35 | 30.21 | 31.22 | 1,171,806 | +0.73(+2.41%) |
Oct 21, 2009 | 30.72 | 31.22 | 30.46 | 30.49 | 1,125,134 | -0.30(-0.97%) |
Oct 20, 2009 | 30.64 | 30.97 | 30.53 | 30.79 | 1,500,743 | -0.65(-2.06%) |
Oct 19, 2009 | 31.09 | 31.44 | 30.81 | 31.44 | 426,693 | +0.58(+1.87%) |
Oct 16, 2009 | 30.97 | 31.07 | 30.60 | 30.86 | 456,736 | -0.53(-1.69%) |
Oct 15, 2009 | 31.07 | 31.70 | 30.90 | 31.39 | 849,893 | -0.23(-0.72%) |
Oct 14, 2009 | 31.64 | 31.73 | 31.35 | 31.61 | 342,969 | +0.66(+2.13%) |
Oct 13, 2009 | 30.74 | 31.06 | 30.45 | 30.95 | 858,277 | +0.29(+0.95%) |
Oct 12, 2009 | 30.92 | 31.02 | 30.48 | 30.66 | 391,790 | +0.47(+1.56%) |
Oct 09, 2009 | 30.45 | 30.45 | 29.91 | 30.19 | 263,629 | -0.42(-1.36%) |
Oct 08, 2009 | 30.66 | 30.80 | 30.20 | 30.61 | 615,187 | +0.42(+1.40%) |
Oct 07, 2009 | 29.71 | 30.19 | 29.60 | 30.19 | 415,979 | +0.36(+1.20%) |
Oct 06, 2009 | 29.65 | 30.07 | 29.53 | 29.83 | 847,603 | +0.45(+1.54%) |
Oct 05, 2009 | 28.56 | 29.54 | 28.56 | 29.38 | 476,365 | +0.99(+3.50%) |
Oct 02, 2009 | 27.93 | 28.66 | 27.88 | 28.38 | 523,920 | +0.06(+0.21%) |