Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.54 | 32.54 | 32.54 | 0 | +0.89(+2.81%) | |
Dec 30, 2009 | 32.25 | 32.25 | 31.07 | 31.65 | 63,134 | -0.60(-1.86%) |
Dec 29, 2009 | 32.80 | 32.81 | 32.13 | 32.25 | 20,727 | -0.56(-1.71%) |
Dec 24, 2009 | 32.79 | 32.81 | 32.40 | 32.81 | 8,807 | +0.56(+1.74%) |
Dec 23, 2009 | 33.25 | 33.25 | 32.25 | 32.25 | 21,036 | -0.84(-2.54%) |
Dec 22, 2009 | 32.50 | 33.17 | 31.99 | 33.09 | 38,243 | +0.62(+1.91%) |
Dec 21, 2009 | 32.04 | 33.47 | 32.04 | 32.47 | 37,628 | +0.04(+0.12%) |
Dec 18, 2009 | 33.59 | 33.59 | 31.88 | 32.43 | 78,160 | -0.74(-2.23%) |
Dec 17, 2009 | 33.50 | 33.59 | 33.01 | 33.17 | 33,235 | -0.33(-0.99%) |
Dec 16, 2009 | 33.14 | 33.86 | 33.00 | 33.50 | 140,521 | +0.36(+1.09%) |
Dec 15, 2009 | 32.26 | 33.14 | 32.26 | 33.14 | 38,409 | +0.88(+2.73%) |
Dec 14, 2009 | 32.80 | 32.49 | 32.00 | 32.26 | 33,299 | -0.22(-0.68%) |
Dec 11, 2009 | 33.14 | 33.15 | 32.39 | 32.48 | 46,037 | -0.44(-1.34%) |
Dec 10, 2009 | 33.05 | 33.06 | 32.78 | 32.92 | 48,541 | -0.08(-0.24%) |
Dec 09, 2009 | 33.15 | 33.17 | 32.55 | 33.00 | 52,159 | +0.02(+0.06%) |
Dec 08, 2009 | 32.52 | 33.05 | 32.52 | 32.98 | 34,948 | +0.28(+0.86%) |
Dec 07, 2009 | 33.00 | 33.18 | 32.70 | 32.70 | 32,499 | +0.07(+0.21%) |
Dec 04, 2009 | 32.98 | 33.15 | 32.58 | 32.63 | 36,107 | +0.01(+0.03%) |
Dec 03, 2009 | 32.99 | 33.14 | 32.62 | 32.62 | 112,262 | -0.13(-0.40%) |
Dec 02, 2009 | 33.00 | 33.45 | 32.75 | 32.75 | 57,883 | -0.05(-0.15%) |
Dec 01, 2009 | 32.35 | 33.25 | 32.35 | 32.80 | 46,503 | +0.20(+0.61%) |
Nov 30, 2009 | 32.28 | 32.95 | 32.28 | 32.60 | 51,505 | +0.16(+0.49%) |
Nov 27, 2009 | 33.00 | 33.15 | 32.29 | 32.44 | 13,487 | -0.81(-2.44%) |
Nov 26, 2009 | 33.08 | 33.47 | 33.00 | 33.25 | 15,275 | +0.10(+0.30%) |
Nov 25, 2009 | 33.07 | 33.52 | 32.75 | 33.15 | 56,827 | +0.12(+0.36%) |
Nov 24, 2009 | 32.77 | 33.48 | 32.77 | 33.03 | 31,889 | +0.28(+0.85%) |
Nov 23, 2009 | 33.23 | 33.40 | 32.75 | 32.75 | 45,132 | -0.13(-0.40%) |
Nov 20, 2009 | 32.84 | 33.11 | 32.33 | 32.88 | 53,524 | +0.01(+0.03%) |
Nov 19, 2009 | 33.23 | 33.23 | 32.86 | 32.87 | 36,140 | -0.42(-1.26%) |
Nov 18, 2009 | 33.06 | 33.35 | 33.00 | 33.29 | 55,547 | +0.09(+0.27%) |
Nov 17, 2009 | 32.74 | 34.00 | 32.74 | 33.20 | 88,005 | +0.35(+1.07%) |
Nov 16, 2009 | 33.30 | 33.30 | 32.75 | 32.85 | 68,225 | -0.45(-1.35%) |
Nov 13, 2009 | 33.07 | 33.53 | 33.18 | 33.30 | 39,071 | +0.05(+0.15%) |
Nov 12, 2009 | 34.34 | 34.34 | 33.00 | 33.25 | 102,054 | -1.09(-3.17%) |
Nov 11, 2009 | 34.50 | 34.50 | 33.79 | 34.34 | 121,274 | +0.19(+0.56%) |
Nov 10, 2009 | 33.43 | 35.00 | 33.43 | 34.15 | 214,970 | +0.40(+1.19%) |
Nov 09, 2009 | 33.29 | 33.81 | 33.25 | 33.75 | 31,195 | +0.71(+2.15%) |
Nov 06, 2009 | 32.25 | 33.50 | 32.25 | 33.04 | 199,502 | +0.24(+0.73%) |
Nov 05, 2009 | 30.20 | 32.85 | 29.56 | 32.80 | 166,664 | +3.09(+10.40%) |
Nov 04, 2009 | 29.83 | 30.24 | 29.31 | 29.71 | 69,285 | -0.12(-0.40%) |
Nov 03, 2009 | 29.25 | 29.93 | 28.63 | 29.83 | 32,028 | +0.87(+3.00%) |
Nov 02, 2009 | 28.77 | 29.11 | 28.26 | 28.96 | 66,049 | -0.07(-0.24%) |
Oct 30, 2009 | 29.39 | 29.39 | 28.70 | 29.03 | 117,044 | -0.26(-0.89%) |
Oct 29, 2009 | 29.52 | 29.74 | 29.15 | 29.29 | 36,981 | -0.08(-0.27%) |
Oct 28, 2009 | 29.26 | 29.63 | 29.20 | 29.37 | 114,785 | -0.01(-0.03%) |
Oct 27, 2009 | 29.98 | 30.06 | 28.77 | 29.38 | 113,918 | -0.32(-1.08%) |
Oct 26, 2009 | 30.29 | 30.45 | 29.70 | 29.70 | 80,863 | -0.42(-1.39%) |
Oct 23, 2009 | 30.89 | 30.50 | 30.01 | 30.12 | 51,436 | -0.97(-3.12%) |
Oct 22, 2009 | 30.48 | 31.48 | 30.48 | 31.09 | 37,260 | +0.47(+1.53%) |
Oct 21, 2009 | 30.99 | 30.99 | 30.53 | 30.62 | 31,232 | +0.17(+0.56%) |
Oct 20, 2009 | 30.93 | 30.73 | 30.25 | 30.45 | 34,461 | +0.04(+0.13%) |
Oct 19, 2009 | 29.98 | 30.92 | 29.72 | 30.41 | 36,539 | +0.77(+2.60%) |
Oct 16, 2009 | 30.50 | 30.50 | 29.50 | 29.64 | 82,097 | -0.76(-2.50%) |
Oct 15, 2009 | 31.30 | 31.35 | 30.25 | 30.40 | 104,306 | -0.67(-2.16%) |
Oct 14, 2009 | 30.60 | 31.45 | 30.45 | 31.07 | 123,571 | +0.78(+2.58%) |
Oct 13, 2009 | 30.24 | 30.50 | 29.81 | 30.29 | 34,092 | +0.17(+0.56%) |
Oct 09, 2009 | 29.37 | 30.18 | 29.37 | 30.12 | 34,332 | +0.52(+1.76%) |
Oct 08, 2009 | 29.37 | 29.75 | 29.20 | 29.60 | 57,340 | +0.15(+0.51%) |
Oct 07, 2009 | 28.93 | 29.89 | 28.82 | 29.45 | 41,868 | +0.29(+0.99%) |
Oct 06, 2009 | 28.85 | 29.34 | 28.50 | 29.16 | 57,018 | +0.01(+0.03%) |
Oct 05, 2009 | 28.95 | 29.40 | 28.75 | 29.15 | 42,068 | -0.28(-0.95%) |
Oct 02, 2009 | 28.83 | 29.43 | 28.65 | 29.43 | 80,897 | +0.60(+2.08%) |