Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.00 | 30.05 | 30.05 | 30.05 | 534,800 | -0.21(-0.69%) |
Dec 30, 2009 | 30.57 | 30.60 | 30.20 | 30.27 | 254,124 | -0.34(-1.11%) |
Dec 29, 2009 | 30.32 | 30.70 | 30.32 | 30.61 | 427,936 | +0.28(+0.92%) |
Dec 28, 2009 | 30.43 | 30.61 | 30.10 | 30.32 | 218,890 | -0.16(-0.52%) |
Dec 24, 2009 | 30.71 | 30.74 | 30.30 | 30.48 | 218,848 | +0.01(+0.03%) |
Dec 23, 2009 | 29.85 | 30.52 | 29.76 | 30.48 | 754,000 | +0.62(+2.06%) |
Dec 22, 2009 | 29.50 | 29.86 | 29.36 | 29.86 | 340,360 | +0.51(+1.74%) |
Dec 21, 2009 | 29.05 | 29.86 | 29.05 | 29.35 | 512,882 | +0.65(+2.26%) |
Dec 18, 2009 | 29.09 | 29.11 | 28.55 | 28.70 | 513,198 | -0.39(-1.34%) |
Dec 17, 2009 | 29.38 | 29.54 | 28.89 | 29.09 | 262,770 | -0.39(-1.34%) |
Dec 16, 2009 | 29.85 | 29.98 | 29.25 | 29.48 | 384,596 | -0.37(-1.22%) |
Dec 15, 2009 | 29.18 | 29.91 | 29.18 | 29.85 | 673,404 | +0.66(+2.26%) |
Dec 14, 2009 | 28.77 | 29.43 | 28.60 | 29.19 | 503,760 | +0.40(+1.39%) |
Dec 11, 2009 | 28.30 | 28.82 | 28.27 | 28.79 | 519,766 | +0.47(+1.68%) |
Dec 10, 2009 | 28.43 | 28.75 | 28.04 | 28.32 | 457,480 | +0.23(+0.82%) |
Dec 09, 2009 | 28.52 | 28.74 | 27.98 | 28.09 | 317,094 | -0.49(-1.71%) |
Dec 08, 2009 | 28.57 | 28.70 | 28.11 | 28.57 | 261,632 | -0.12(-0.42%) |
Dec 07, 2009 | 28.62 | 28.75 | 28.50 | 28.70 | 314,194 | +0.20(+0.68%) |
Dec 04, 2009 | 28.32 | 28.71 | 28.16 | 28.50 | 324,558 | +0.25(+0.88%) |
Dec 03, 2009 | 28.78 | 28.78 | 28.19 | 28.25 | 268,026 | -0.34(-1.21%) |
Dec 02, 2009 | 28.89 | 28.96 | 28.48 | 28.59 | 340,008 | -0.12(-0.42%) |
Dec 01, 2009 | 28.09 | 28.89 | 27.82 | 28.71 | 539,900 | +0.61(+2.17%) |
Nov 30, 2009 | 28.18 | 28.30 | 27.71 | 28.11 | 559,630 | +0.10(+0.36%) |
Nov 27, 2009 | 27.61 | 28.36 | 27.61 | 28.00 | 85,168 | -0.30(-1.06%) |
Nov 25, 2009 | 28.46 | 28.71 | 28.18 | 28.30 | 388,292 | -0.20(-0.68%) |
Nov 24, 2009 | 29.00 | 29.00 | 28.43 | 28.50 | 214,608 | -0.20(-0.71%) |
Nov 23, 2009 | 28.12 | 28.70 | 28.05 | 28.70 | 256,274 | +0.76(+2.72%) |
Nov 20, 2009 | 27.71 | 28.02 | 27.70 | 27.95 | 319,782 | +0.02(+0.05%) |
Nov 19, 2009 | 28.59 | 28.66 | 27.88 | 27.93 | 359,646 | -0.66(-2.31%) |
Nov 18, 2009 | 28.50 | 28.83 | 28.38 | 28.59 | 187,286 | -0.01(-0.03%) |
Nov 17, 2009 | 28.63 | 28.72 | 28.35 | 28.60 | 279,978 | +0.12(+0.42%) |
Nov 16, 2009 | 28.38 | 28.54 | 28.29 | 28.48 | 423,562 | +0.11(+0.37%) |
Nov 13, 2009 | 28.30 | 28.60 | 28.14 | 28.38 | 272,782 | -0.03(-0.11%) |
Nov 12, 2009 | 28.50 | 28.63 | 28.20 | 28.41 | 316,568 | +0.06(+0.21%) |
Nov 11, 2009 | 28.44 | 28.44 | 27.80 | 28.34 | 391,944 | +0.27(+0.96%) |
Nov 10, 2009 | 27.73 | 28.22 | 27.57 | 28.07 | 315,208 | +0.25(+0.92%) |
Nov 09, 2009 | 27.56 | 27.89 | 27.43 | 27.82 | 243,294 | +0.29(+1.04%) |
Nov 06, 2009 | 27.83 | 27.84 | 27.12 | 27.54 | 827,802 | -0.46(-1.66%) |
Nov 05, 2009 | 27.88 | 28.19 | 27.86 | 28.00 | 329,582 | +0.15(+0.54%) |
Nov 04, 2009 | 27.69 | 28.36 | 27.69 | 27.85 | 610,062 | +0.24(+0.85%) |
Nov 03, 2009 | 26.98 | 27.66 | 26.90 | 27.61 | 773,874 | +0.73(+2.72%) |
Nov 02, 2009 | 26.55 | 27.36 | 26.04 | 26.89 | 908,428 | +0.93(+3.56%) |
Oct 30, 2009 | 26.20 | 26.31 | 25.61 | 25.96 | 706,732 | -0.32(-1.22%) |
Oct 29, 2009 | 26.07 | 26.52 | 26.07 | 26.28 | 557,316 | +0.26(+1.00%) |
Oct 28, 2009 | 27.52 | 27.53 | 26.02 | 26.02 | 429,852 | -1.25(-4.57%) |
Oct 27, 2009 | 27.30 | 27.54 | 26.77 | 27.27 | 280,002 | +0.14(+0.52%) |
Oct 26, 2009 | 27.70 | 27.97 | 26.86 | 27.12 | 510,244 | -0.68(-2.46%) |
Oct 23, 2009 | 27.68 | 27.84 | 27.57 | 27.81 | 413,122 | +0.06(+0.22%) |
Oct 22, 2009 | 27.76 | 27.89 | 27.46 | 27.75 | 294,650 | -0.01(-0.04%) |
Oct 21, 2009 | 28.02 | 28.29 | 27.71 | 27.76 | 360,900 | -0.13(-0.47%) |
Oct 20, 2009 | 27.59 | 27.91 | 27.59 | 27.89 | 317,364 | +0.04(+0.13%) |
Oct 19, 2009 | 27.89 | 28.07 | 27.32 | 27.86 | 743,924 | +0.14(+0.52%) |
Oct 16, 2009 | 28.07 | 28.16 | 27.68 | 27.71 | 369,248 | -0.44(-1.56%) |
Oct 15, 2009 | 28.15 | 28.75 | 27.86 | 28.15 | 1,050,818 | +0.00(+0.02%) |
Oct 14, 2009 | 27.75 | 28.24 | 27.74 | 28.14 | 301,244 | +0.52(+1.88%) |
Oct 13, 2009 | 27.57 | 27.64 | 27.21 | 27.62 | 165,604 | +0.11(+0.42%) |
Oct 12, 2009 | 27.59 | 27.78 | 27.36 | 27.51 | 281,898 | -0.30(-1.08%) |
Oct 09, 2009 | 27.38 | 27.86 | 27.29 | 27.81 | 249,108 | +0.39(+1.42%) |
Oct 08, 2009 | 27.48 | 27.94 | 27.25 | 27.42 | 577,712 | +0.10(+0.35%) |
Oct 07, 2009 | 26.62 | 27.40 | 26.62 | 27.32 | 237,298 | +0.52(+1.94%) |
Oct 06, 2009 | 26.64 | 26.95 | 26.51 | 26.80 | 344,284 | +0.17(+0.64%) |
Oct 05, 2009 | 26.23 | 26.65 | 25.96 | 26.64 | 342,696 | +0.28(+1.04%) |
Oct 02, 2009 | 27.02 | 27.43 | 26.36 | 26.36 | 416,974 | -0.73(-2.69%) |