Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 59.35 | 59.00 | 59.00 | 59.00 | 2,700 | -0.20(-0.34%) |
Dec 30, 2009 | 59.30 | 59.65 | 58.40 | 59.20 | 5,969 | +0.60(+1.02%) |
Dec 29, 2009 | 59.55 | 59.55 | 58.45 | 58.60 | 4,361 | +0.15(+0.26%) |
Dec 28, 2009 | 57.55 | 59.65 | 57.55 | 58.45 | 3,426 | +0.70(+1.21%) |
Dec 24, 2009 | 57.50 | 59.35 | 57.50 | 57.75 | 674 | -0.75(-1.28%) |
Dec 23, 2009 | 59.25 | 59.50 | 58.50 | 58.50 | 4,141 | -0.10(-0.17%) |
Dec 22, 2009 | 57.25 | 59.00 | 56.90 | 58.60 | 4,182 | +0.75(+1.30%) |
Dec 21, 2009 | 56.40 | 57.85 | 56.00 | 57.85 | 7,014 | +2.30(+4.14%) |
Dec 18, 2009 | 56.50 | 56.50 | 55.20 | 55.55 | 1,952 | -1.30(-2.29%) |
Dec 17, 2009 | 55.92 | 57.25 | 55.15 | 56.85 | 4,947 | +1.15(+2.07%) |
Dec 16, 2009 | 55.70 | 56.74 | 54.98 | 55.70 | 2,393 | +1.30(+2.39%) |
Dec 15, 2009 | 57.35 | 57.35 | 54.40 | 54.40 | 3,124 | -2.60(-4.56%) |
Dec 14, 2009 | 56.60 | 57.50 | 53.50 | 57.00 | 7,576 | +3.45(+6.44%) |
Dec 11, 2009 | 54.30 | 54.80 | 53.55 | 53.55 | 704 | -0.65(-1.20%) |
Dec 10, 2009 | 54.05 | 55.00 | 53.30 | 54.20 | 1,281 | +0.30(+0.56%) |
Dec 09, 2009 | 53.05 | 55.00 | 53.05 | 53.90 | 1,205 | -1.09(-1.99%) |
Dec 08, 2009 | 56.00 | 56.00 | 53.20 | 54.99 | 786 | -1.01(-1.80%) |
Dec 07, 2009 | 56.40 | 56.40 | 53.45 | 56.00 | 1,401 | -0.70(-1.23%) |
Dec 04, 2009 | 54.25 | 57.74 | 52.50 | 56.70 | 7,200 | +0.30(+0.53%) |
Dec 03, 2009 | 56.65 | 59.75 | 55.30 | 56.40 | 9,821 | -0.15(-0.27%) |
Dec 02, 2009 | 52.50 | 57.00 | 52.05 | 56.55 | 13,807 | +4.05(+7.71%) |
Dec 01, 2009 | 51.65 | 52.50 | 51.50 | 52.50 | 2,662 | +1.50(+2.94%) |
Nov 30, 2009 | 52.05 | 52.15 | 50.10 | 51.00 | 7,009 | -1.20(-2.30%) |
Nov 27, 2009 | 52.25 | 52.50 | 52.10 | 52.20 | 1,592 | -0.30(-0.57%) |
Nov 25, 2009 | 52.50 | 52.50 | 52.10 | 52.50 | 657 | -0.05(-0.10%) |
Nov 24, 2009 | 52.25 | 53.05 | 52.05 | 52.55 | 1,486 | +0.30(+0.57%) |
Nov 23, 2009 | 54.20 | 54.20 | 52.17 | 52.25 | 1,599 | -0.05(-0.10%) |
Nov 20, 2009 | 52.05 | 52.69 | 52.05 | 52.30 | 659 | +0.05(+0.10%) |
Nov 19, 2009 | 52.35 | 52.60 | 52.25 | 52.25 | 836 | -0.35(-0.67%) |
Nov 18, 2009 | 52.50 | 53.80 | 52.00 | 52.60 | 3,624 | +0.10(+0.19%) |
Nov 17, 2009 | 52.50 | 54.55 | 52.15 | 52.50 | 4,052 | -0.65(-1.22%) |
Nov 16, 2009 | 52.50 | 53.50 | 52.02 | 53.15 | 1,780 | +0.85(+1.63%) |
Nov 13, 2009 | 54.35 | 54.85 | 51.80 | 52.30 | 5,403 | -2.05(-3.77%) |
Nov 12, 2009 | 53.85 | 55.14 | 53.75 | 54.35 | 533 | +0.05(+0.09%) |
Nov 11, 2009 | 54.05 | 54.95 | 53.00 | 54.30 | 3,750 | +0.85(+1.59%) |
Nov 10, 2009 | 53.95 | 55.24 | 53.10 | 53.45 | 2,271 | -1.60(-2.91%) |
Nov 09, 2009 | 53.60 | 56.25 | 51.85 | 55.05 | 3,995 | -0.45(-0.81%) |
Nov 06, 2009 | 55.95 | 55.95 | 54.80 | 55.50 | 2,438 | +0.50(+0.91%) |
Nov 05, 2009 | 53.60 | 56.08 | 53.36 | 55.00 | 2,422 | +0.96(+1.77%) |
Nov 04, 2009 | 54.25 | 55.00 | 53.75 | 54.04 | 844 | -1.06(-1.93%) |
Nov 03, 2009 | 53.18 | 55.15 | 51.91 | 55.11 | 2,951 | +3.46(+6.70%) |
Nov 02, 2009 | 53.30 | 53.30 | 51.50 | 51.65 | 1,855 | -1.77(-3.32%) |
Oct 30, 2009 | 55.00 | 55.00 | 52.15 | 53.42 | 1,486 | -1.07(-1.95%) |
Oct 29, 2009 | 53.60 | 55.80 | 52.25 | 54.49 | 2,940 | +2.79(+5.40%) |
Oct 28, 2009 | 55.00 | 55.01 | 51.50 | 51.70 | 7,190 | -3.30(-6.00%) |
Oct 27, 2009 | 56.25 | 57.00 | 55.00 | 55.00 | 1,672 | -1.25(-2.22%) |
Oct 26, 2009 | 60.25 | 61.00 | 55.55 | 56.25 | 4,449 | -3.80(-6.33%) |
Oct 23, 2009 | 60.10 | 62.00 | 60.00 | 60.05 | 10,359 | +0.10(+0.17%) |
Oct 22, 2009 | 60.80 | 61.45 | 58.49 | 59.95 | 5,683 | +1.15(+1.96%) |
Oct 21, 2009 | 56.40 | 63.45 | 56.40 | 58.80 | 32,891 | +2.95(+5.28%) |
Oct 20, 2009 | 56.20 | 57.40 | 54.70 | 55.85 | 6,385 | +0.49(+0.89%) |
Oct 19, 2009 | 53.50 | 55.70 | 53.50 | 55.36 | 1,580 | +1.81(+3.38%) |
Oct 16, 2009 | 54.35 | 54.44 | 53.06 | 53.55 | 1,115 | +0.40(+0.75%) |
Oct 15, 2009 | 53.00 | 54.54 | 52.55 | 53.15 | 1,962 | -1.44(-2.64%) |
Oct 14, 2009 | 57.10 | 57.10 | 53.90 | 54.59 | 3,322 | -0.21(-0.38%) |
Oct 13, 2009 | 55.00 | 55.60 | 53.00 | 54.80 | 2,571 | +0.17(+0.31%) |
Oct 12, 2009 | 54.45 | 55.32 | 52.50 | 54.63 | 3,951 | +0.18(+0.33%) |
Oct 09, 2009 | 54.70 | 54.70 | 52.50 | 54.45 | 344 | +0.28(+0.51%) |
Oct 08, 2009 | 54.45 | 55.00 | 53.80 | 54.17 | 2,946 | +0.42(+0.79%) |
Oct 07, 2009 | 55.60 | 55.60 | 53.75 | 53.75 | 1,819 | -1.40(-2.54%) |
Oct 06, 2009 | 51.05 | 57.30 | 51.05 | 55.15 | 9,776 | +4.15(+8.14%) |
Oct 05, 2009 | 50.65 | 52.40 | 50.50 | 51.00 | 1,957 | +0.55(+1.09%) |
Oct 02, 2009 | 50.00 | 50.95 | 50.00 | 50.45 | 3,701 | +0.35(+0.70%) |