Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.55 | 29.46 | 29.46 | 29.46 | 167,054 | -0.21(-0.70%) |
Dec 30, 2009 | 29.35 | 29.69 | 29.35 | 29.67 | 196,866 | -0.05(-0.16%) |
Dec 29, 2009 | 29.82 | 29.90 | 29.62 | 29.72 | 148,594 | -0.30(-1.00%) |
Dec 28, 2009 | 30.35 | 30.35 | 29.94 | 30.02 | 377,460 | -0.50(-1.64%) |
Dec 24, 2009 | 30.28 | 30.60 | 30.28 | 30.52 | 257,322 | +1.33(+4.56%) |
Dec 23, 2009 | 29.12 | 29.23 | 29.03 | 29.19 | 202,052 | +0.17(+0.60%) |
Dec 22, 2009 | 28.84 | 29.09 | 28.84 | 29.02 | 481,621 | +0.40(+1.39%) |
Dec 21, 2009 | 28.72 | 28.89 | 28.56 | 28.62 | 724,928 | -0.17(-0.58%) |
Dec 18, 2009 | 28.85 | 28.94 | 28.62 | 28.79 | 366,980 | +0.07(+0.24%) |
Dec 17, 2009 | 28.80 | 28.82 | 28.65 | 28.72 | 333,766 | -0.55(-1.88%) |
Dec 16, 2009 | 29.40 | 29.40 | 29.08 | 29.27 | 250,999 | +0.09(+0.31%) |
Dec 15, 2009 | 29.09 | 29.23 | 29.02 | 29.18 | 262,404 | -0.29(-0.99%) |
Dec 14, 2009 | 29.46 | 29.49 | 29.37 | 29.47 | 235,225 | +0.10(+0.36%) |
Dec 11, 2009 | 29.23 | 29.39 | 29.16 | 29.36 | 343,094 | -0.01(-0.05%) |
Dec 10, 2009 | 29.35 | 29.58 | 29.25 | 29.38 | 596,199 | +0.63(+2.20%) |
Dec 09, 2009 | 28.72 | 28.79 | 28.52 | 28.75 | 331,238 | +0.01(+0.02%) |
Dec 08, 2009 | 28.77 | 28.77 | 28.58 | 28.74 | 400,936 | -0.03(-0.12%) |
Dec 07, 2009 | 28.85 | 28.97 | 28.65 | 28.77 | 725,146 | +0.20(+0.71%) |
Dec 04, 2009 | 28.26 | 28.79 | 28.24 | 28.57 | 1,006,713 | +0.95(+3.45%) |
Dec 03, 2009 | 27.60 | 27.99 | 27.55 | 27.62 | 597,221 | +0.72(+2.69%) |
Dec 02, 2009 | 26.83 | 27.03 | 26.76 | 26.89 | 289,493 | -0.44(-1.60%) |
Dec 01, 2009 | 27.07 | 27.46 | 26.94 | 27.33 | 497,032 | +0.72(+2.72%) |
Nov 30, 2009 | 26.66 | 26.71 | 26.40 | 26.61 | 614,671 | +0.65(+2.52%) |
Nov 27, 2009 | 25.70 | 26.16 | 25.50 | 25.95 | 335,879 | -0.73(-2.74%) |
Nov 25, 2009 | 26.59 | 26.68 | 26.34 | 26.68 | 268,797 | +0.48(+1.83%) |
Nov 24, 2009 | 26.29 | 26.49 | 25.95 | 26.20 | 393,728 | -0.51(-1.90%) |
Nov 23, 2009 | 26.59 | 26.94 | 26.59 | 26.71 | 383,593 | +0.24(+0.89%) |
Nov 20, 2009 | 26.36 | 26.52 | 26.33 | 26.48 | 1,205,124 | +0.64(+2.48%) |
Nov 19, 2009 | 26.37 | 26.37 | 25.68 | 25.84 | 588,160 | -1.06(-3.93%) |
Nov 18, 2009 | 27.39 | 27.39 | 26.76 | 26.89 | 601,344 | -0.19(-0.72%) |
Nov 17, 2009 | 26.94 | 27.14 | 26.88 | 27.09 | 376,267 | +0.40(+1.51%) |
Nov 16, 2009 | 26.39 | 26.80 | 26.28 | 26.68 | 710,044 | +0.24(+0.89%) |
Nov 13, 2009 | 26.33 | 26.62 | 26.25 | 26.45 | 318,580 | +0.30(+1.14%) |
Nov 12, 2009 | 26.43 | 26.50 | 26.08 | 26.15 | 246,651 | -0.52(-1.93%) |
Nov 11, 2009 | 26.64 | 26.89 | 26.57 | 26.66 | 550,156 | +0.14(+0.53%) |
Nov 10, 2009 | 26.64 | 26.58 | 26.29 | 26.52 | 683,347 | -0.12(-0.44%) |
Nov 09, 2009 | 26.52 | 26.64 | 26.01 | 26.64 | 523,865 | +0.31(+1.19%) |
Nov 06, 2009 | 25.98 | 26.43 | 25.97 | 26.33 | 484,877 | +0.23(+0.88%) |
Nov 05, 2009 | 26.23 | 26.25 | 25.99 | 26.10 | 589,878 | -0.03(-0.11%) |
Nov 04, 2009 | 26.36 | 26.45 | 26.09 | 26.13 | 399,388 | -0.15(-0.56%) |
Nov 03, 2009 | 26.19 | 26.28 | 25.99 | 26.27 | 332,226 | -0.03(-0.11%) |
Nov 02, 2009 | 26.37 | 26.72 | 26.06 | 26.30 | 558,299 | +0.08(+0.32%) |
Oct 30, 2009 | 26.88 | 26.92 | 26.03 | 26.22 | 904,096 | -0.64(-2.38%) |
Oct 29, 2009 | 26.66 | 26.92 | 26.60 | 26.86 | 714,324 | +0.93(+3.57%) |
Oct 28, 2009 | 26.27 | 26.32 | 25.88 | 25.93 | 574,132 | -0.61(-2.28%) |
Oct 27, 2009 | 26.94 | 27.08 | 26.36 | 26.54 | 608,477 | -0.58(-2.16%) |
Oct 26, 2009 | 27.44 | 27.67 | 26.98 | 27.12 | 692,423 | -0.08(-0.31%) |
Oct 23, 2009 | 27.39 | 27.39 | 27.08 | 27.21 | 999,347 | -0.66(-2.37%) |
Oct 22, 2009 | 27.64 | 27.92 | 27.44 | 27.87 | 1,598,432 | +0.55(+2.01%) |
Oct 21, 2009 | 27.39 | 27.70 | 27.31 | 27.32 | 933,919 | -0.19(-0.71%) |
Oct 20, 2009 | 27.35 | 27.60 | 27.35 | 27.51 | 1,046,275 | +0.20(+0.74%) |
Oct 19, 2009 | 27.14 | 27.42 | 27.08 | 27.31 | 944,714 | +0.36(+1.34%) |
Oct 16, 2009 | 26.96 | 27.00 | 26.76 | 26.95 | 677,707 | -0.31(-1.12%) |
Oct 15, 2009 | 27.12 | 27.28 | 27.07 | 27.26 | 1,390,744 | +0.05(+0.18%) |
Oct 14, 2009 | 26.93 | 27.21 | 26.88 | 27.21 | 1,314,825 | +0.23(+0.85%) |
Oct 13, 2009 | 27.05 | 27.18 | 26.83 | 26.98 | 883,148 | -0.03(-0.10%) |
Oct 12, 2009 | 27.06 | 27.14 | 26.74 | 27.00 | 667,022 | +0.21(+0.78%) |
Oct 09, 2009 | 26.72 | 26.94 | 26.66 | 26.80 | 706,378 | +0.08(+0.31%) |
Oct 08, 2009 | 26.83 | 26.84 | 26.60 | 26.71 | 1,119,750 | +0.47(+1.80%) |
Oct 07, 2009 | 26.36 | 26.36 | 26.11 | 26.24 | 711,739 | -0.20(-0.76%) |
Oct 06, 2009 | 26.44 | 26.63 | 26.27 | 26.44 | 541,063 | -0.08(-0.29%) |
Oct 05, 2009 | 26.11 | 26.58 | 26.11 | 26.52 | 931,345 | +0.10(+0.40%) |
Oct 02, 2009 | 26.45 | 26.64 | 26.30 | 26.41 | 589,819 | -0.39(-1.45%) |