Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.61 | 29.08 | 29.08 | 29.08 | 120,500 | -0.58(-1.96%) |
Dec 30, 2009 | 29.97 | 29.98 | 29.46 | 29.66 | 101,497 | -0.30(-1.00%) |
Dec 29, 2009 | 28.70 | 30.13 | 28.53 | 29.96 | 225,068 | +1.19(+4.14%) |
Dec 28, 2009 | 29.00 | 29.00 | 28.53 | 28.77 | 69,835 | -0.25(-0.86%) |
Dec 24, 2009 | 29.09 | 29.11 | 28.74 | 29.02 | 34,761 | +0.04(+0.14%) |
Dec 23, 2009 | 29.04 | 29.22 | 28.55 | 28.98 | 101,282 | +0.02(+0.07%) |
Dec 22, 2009 | 28.90 | 29.18 | 28.75 | 28.96 | 99,124 | -0.11(-0.38%) |
Dec 21, 2009 | 28.52 | 29.60 | 28.51 | 29.07 | 195,228 | +0.67(+2.36%) |
Dec 18, 2009 | 29.55 | 29.55 | 28.35 | 28.40 | 203,164 | -0.73(-2.51%) |
Dec 17, 2009 | 29.36 | 29.61 | 28.99 | 29.13 | 96,949 | -0.38(-1.29%) |
Dec 16, 2009 | 30.00 | 30.00 | 29.36 | 29.51 | 104,253 | -0.33(-1.11%) |
Dec 15, 2009 | 29.87 | 30.38 | 29.59 | 29.84 | 144,864 | -0.14(-0.47%) |
Dec 14, 2009 | 29.82 | 30.03 | 29.29 | 29.98 | 112,023 | +0.46(+1.56%) |
Dec 11, 2009 | 29.54 | 29.94 | 29.13 | 29.52 | 109,394 | -0.15(-0.51%) |
Dec 10, 2009 | 30.06 | 30.30 | 29.39 | 29.67 | 182,552 | -0.49(-1.62%) |
Dec 09, 2009 | 30.36 | 31.45 | 29.80 | 30.16 | 603,732 | +1.23(+4.25%) |
Dec 08, 2009 | 28.90 | 29.19 | 28.33 | 28.93 | 288,491 | +0.05(+0.17%) |
Dec 07, 2009 | 29.01 | 29.27 | 28.46 | 28.88 | 165,753 | -0.22(-0.76%) |
Dec 04, 2009 | 30.09 | 30.49 | 28.12 | 29.10 | 492,288 | -0.63(-2.12%) |
Dec 03, 2009 | 30.37 | 30.90 | 29.68 | 29.73 | 145,565 | -0.46(-1.52%) |
Dec 02, 2009 | 29.36 | 30.45 | 29.21 | 30.19 | 139,987 | +0.93(+3.18%) |
Dec 01, 2009 | 28.73 | 29.54 | 28.73 | 29.26 | 252,773 | +0.52(+1.81%) |
Nov 30, 2009 | 28.98 | 28.98 | 28.26 | 28.74 | 104,686 | -0.21(-0.73%) |
Nov 27, 2009 | 28.63 | 29.32 | 28.63 | 28.95 | 61,975 | -0.11(-0.38%) |
Nov 25, 2009 | 28.90 | 29.29 | 28.80 | 29.06 | 35,933 | +0.14(+0.48%) |
Nov 24, 2009 | 28.77 | 29.08 | 28.65 | 28.92 | 57,790 | +0.23(+0.80%) |
Nov 23, 2009 | 28.41 | 29.13 | 28.41 | 28.69 | 49,309 | +0.54(+1.92%) |
Nov 20, 2009 | 28.03 | 28.51 | 27.93 | 28.15 | 61,006 | +0.10(+0.36%) |
Nov 19, 2009 | 28.88 | 28.88 | 28.05 | 28.05 | 79,122 | -0.99(-3.41%) |
Nov 18, 2009 | 29.29 | 29.44 | 28.75 | 29.04 | 64,365 | -0.34(-1.16%) |
Nov 17, 2009 | 29.75 | 29.75 | 29.10 | 29.38 | 71,813 | -0.32(-1.08%) |
Nov 16, 2009 | 29.41 | 30.84 | 29.41 | 29.70 | 273,816 | +1.54(+5.47%) |
Nov 13, 2009 | 28.10 | 28.18 | 27.80 | 28.16 | 56,984 | +0.34(+1.22%) |
Nov 12, 2009 | 28.14 | 28.28 | 27.81 | 27.82 | 94,467 | -0.42(-1.49%) |
Nov 11, 2009 | 27.98 | 28.30 | 27.53 | 28.24 | 58,640 | +0.25(+0.89%) |
Nov 10, 2009 | 28.26 | 28.44 | 27.95 | 27.99 | 108,426 | -0.56(-1.96%) |
Nov 09, 2009 | 27.98 | 28.79 | 27.90 | 28.55 | 96,083 | +0.61(+2.18%) |
Nov 06, 2009 | 27.78 | 27.97 | 27.31 | 27.94 | 161,820 | -0.02(-0.07%) |
Nov 05, 2009 | 27.23 | 27.97 | 27.10 | 27.96 | 110,048 | +0.74(+2.72%) |
Nov 04, 2009 | 26.25 | 27.55 | 25.99 | 27.22 | 200,001 | +1.25(+4.81%) |
Nov 03, 2009 | 26.39 | 26.44 | 25.64 | 25.97 | 191,378 | -0.57(-2.15%) |
Nov 02, 2009 | 26.57 | 26.80 | 26.25 | 26.54 | 214,393 | -0.12(-0.45%) |
Oct 30, 2009 | 27.40 | 27.48 | 26.28 | 26.66 | 250,000 | -0.80(-2.91%) |
Oct 29, 2009 | 26.91 | 27.54 | 26.60 | 27.46 | 128,511 | +0.65(+2.42%) |
Oct 28, 2009 | 27.80 | 27.92 | 26.78 | 26.81 | 151,360 | -1.14(-4.08%) |
Oct 27, 2009 | 28.43 | 28.82 | 27.88 | 27.95 | 164,541 | -0.41(-1.45%) |
Oct 26, 2009 | 28.94 | 29.23 | 28.02 | 28.36 | 244,876 | -0.62(-2.14%) |
Oct 23, 2009 | 29.10 | 29.65 | 28.87 | 28.98 | 192,160 | -0.64(-2.16%) |
Oct 22, 2009 | 30.15 | 30.37 | 29.54 | 29.62 | 203,246 | -0.64(-2.12%) |
Oct 21, 2009 | 30.83 | 31.19 | 30.15 | 30.26 | 255,288 | -0.69(-2.23%) |
Oct 20, 2009 | 29.89 | 31.25 | 29.80 | 30.95 | 398,168 | +0.76(+2.52%) |
Oct 19, 2009 | 28.78 | 30.21 | 28.28 | 30.19 | 347,986 | +1.67(+5.86%) |
Oct 16, 2009 | 28.68 | 28.76 | 28.16 | 28.52 | 81,589 | -0.24(-0.83%) |
Oct 15, 2009 | 28.64 | 28.85 | 28.51 | 28.76 | 98,951 | +0.03(+0.10%) |
Oct 14, 2009 | 28.34 | 28.79 | 28.03 | 28.73 | 168,549 | +0.55(+1.95%) |
Oct 13, 2009 | 28.30 | 28.63 | 27.92 | 28.18 | 100,438 | -0.05(-0.18%) |
Oct 12, 2009 | 28.60 | 28.80 | 28.18 | 28.23 | 54,998 | -0.35(-1.22%) |
Oct 09, 2009 | 28.48 | 28.70 | 28.32 | 28.58 | 140,875 | +0.12(+0.42%) |
Oct 08, 2009 | 27.89 | 28.52 | 27.80 | 28.46 | 249,196 | +0.43(+1.53%) |
Oct 07, 2009 | 27.98 | 28.25 | 27.73 | 28.03 | 115,566 | -0.13(-0.46%) |
Oct 06, 2009 | 27.06 | 28.50 | 26.75 | 28.16 | 270,513 | +1.13(+4.18%) |
Oct 05, 2009 | 27.26 | 27.44 | 26.87 | 27.03 | 194,400 | -0.37(-1.35%) |
Oct 02, 2009 | 27.56 | 27.59 | 27.00 | 27.40 | 135,916 | -0.17(-0.62%) |