Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.65 | 29.35 | 29.35 | 29.35 | 9,400 | +0.99(+3.49%) |
Dec 30, 2009 | 27.83 | 28.69 | 27.60 | 28.36 | 9,336 | +0.39(+1.39%) |
Dec 29, 2009 | 27.92 | 28.33 | 27.85 | 27.97 | 6,454 | +0.11(+0.39%) |
Dec 28, 2009 | 28.65 | 28.89 | 27.35 | 27.86 | 33,575 | -0.58(-2.04%) |
Dec 24, 2009 | 28.39 | 28.44 | 28.11 | 28.44 | 583 | +0.43(+1.54%) |
Dec 23, 2009 | 28.23 | 28.45 | 28.00 | 28.01 | 4,893 | -0.25(-0.88%) |
Dec 22, 2009 | 28.83 | 28.83 | 28.14 | 28.26 | 4,670 | -0.24(-0.84%) |
Dec 21, 2009 | 28.64 | 29.00 | 28.47 | 28.50 | 10,167 | +0.00(+0.00%) |
Dec 18, 2009 | 28.53 | 28.53 | 28.00 | 28.50 | 25,066 | +0.12(+0.42%) |
Dec 17, 2009 | 28.50 | 28.65 | 28.15 | 28.38 | 28,950 | -0.32(-1.11%) |
Dec 16, 2009 | 30.24 | 30.24 | 28.23 | 28.70 | 64,865 | -1.20(-4.01%) |
Dec 15, 2009 | 30.42 | 30.42 | 29.76 | 29.90 | 5,702 | -0.48(-1.58%) |
Dec 14, 2009 | 30.00 | 30.38 | 30.00 | 30.38 | 1,919 | +0.39(+1.30%) |
Dec 11, 2009 | 30.44 | 30.71 | 29.97 | 29.99 | 12,431 | -0.30(-0.99%) |
Dec 10, 2009 | 30.52 | 30.79 | 30.28 | 30.29 | 4,887 | -0.25(-0.82%) |
Dec 09, 2009 | 30.44 | 30.66 | 29.55 | 30.54 | 3,915 | +0.26(+0.86%) |
Dec 08, 2009 | 29.91 | 30.58 | 29.91 | 30.28 | 2,879 | -0.01(-0.03%) |
Dec 07, 2009 | 30.16 | 30.59 | 29.89 | 30.29 | 13,736 | +0.12(+0.40%) |
Dec 04, 2009 | 29.50 | 30.30 | 29.50 | 30.17 | 7,877 | +0.96(+3.29%) |
Dec 03, 2009 | 30.03 | 30.30 | 29.02 | 29.21 | 9,622 | -0.88(-2.92%) |
Dec 02, 2009 | 29.35 | 30.57 | 29.35 | 30.09 | 10,824 | +0.41(+1.38%) |
Dec 01, 2009 | 29.36 | 30.24 | 29.34 | 29.68 | 14,933 | +0.47(+1.61%) |
Nov 30, 2009 | 30.15 | 30.68 | 29.14 | 29.21 | 94,196 | -1.03(-3.41%) |
Nov 27, 2009 | 30.96 | 31.00 | 30.04 | 30.24 | 4,437 | -0.84(-2.70%) |
Nov 25, 2009 | 30.89 | 31.59 | 30.88 | 31.08 | 3,636 | +0.62(+2.04%) |
Nov 24, 2009 | 30.68 | 30.92 | 30.05 | 30.46 | 47,909 | -0.06(-0.20%) |
Nov 23, 2009 | 31.01 | 31.59 | 29.65 | 30.52 | 32,160 | -0.26(-0.84%) |
Nov 20, 2009 | 31.42 | 32.00 | 30.36 | 30.78 | 22,487 | -0.44(-1.41%) |
Nov 19, 2009 | 32.00 | 32.50 | 30.05 | 31.22 | 48,730 | -1.05(-3.25%) |
Nov 18, 2009 | 31.80 | 32.47 | 31.80 | 32.27 | 22,940 | +0.32(+1.00%) |
Nov 17, 2009 | 31.70 | 31.95 | 31.19 | 31.95 | 8,077 | +0.26(+0.82%) |
Nov 16, 2009 | 30.82 | 31.95 | 30.82 | 31.69 | 10,183 | +1.04(+3.39%) |
Nov 13, 2009 | 30.55 | 31.20 | 29.67 | 30.65 | 7,751 | -0.09(-0.29%) |
Nov 12, 2009 | 30.38 | 31.30 | 29.31 | 30.74 | 28,147 | +0.28(+0.92%) |
Nov 11, 2009 | 30.32 | 30.75 | 29.73 | 30.46 | 7,444 | +0.20(+0.66%) |
Nov 10, 2009 | 30.31 | 30.70 | 30.00 | 30.26 | 5,552 | -0.94(-3.01%) |
Nov 09, 2009 | 31.10 | 31.20 | 30.75 | 31.20 | 5,971 | +0.33(+1.07%) |
Nov 06, 2009 | 30.00 | 31.19 | 29.80 | 30.87 | 3,285 | +0.46(+1.51%) |
Nov 05, 2009 | 30.27 | 30.57 | 29.57 | 30.41 | 9,702 | +1.20(+4.11%) |
Nov 04, 2009 | 30.86 | 30.86 | 29.00 | 29.21 | 3,398 | -0.32(-1.08%) |
Nov 03, 2009 | 29.79 | 30.22 | 29.02 | 29.53 | 10,938 | -0.22(-0.74%) |
Nov 02, 2009 | 29.87 | 30.47 | 28.59 | 29.75 | 6,775 | -0.75(-2.46%) |
Oct 30, 2009 | 29.84 | 30.77 | 29.44 | 30.50 | 12,647 | +0.46(+1.53%) |
Oct 29, 2009 | 29.49 | 30.47 | 29.49 | 30.04 | 12,811 | +0.57(+1.93%) |
Oct 28, 2009 | 30.30 | 30.75 | 28.31 | 29.47 | 25,363 | -0.89(-2.93%) |
Oct 27, 2009 | 30.75 | 31.15 | 30.18 | 30.36 | 13,324 | -0.22(-0.72%) |
Oct 26, 2009 | 31.11 | 31.66 | 30.02 | 30.58 | 9,953 | -0.77(-2.46%) |
Oct 23, 2009 | 31.52 | 32.00 | 31.25 | 31.35 | 4,800 | -0.33(-1.04%) |
Oct 22, 2009 | 31.03 | 32.08 | 31.03 | 31.68 | 13,049 | +0.04(+0.13%) |
Oct 21, 2009 | 32.16 | 32.19 | 31.50 | 31.64 | 8,221 | -0.38(-1.19%) |
Oct 20, 2009 | 31.90 | 32.42 | 31.66 | 32.02 | 4,369 | -0.53(-1.63%) |
Oct 19, 2009 | 32.48 | 32.94 | 32.11 | 32.55 | 5,776 | +0.39(+1.21%) |
Oct 16, 2009 | 32.41 | 32.59 | 31.68 | 32.16 | 11,475 | -0.22(-0.68%) |
Oct 15, 2009 | 32.33 | 32.84 | 32.08 | 32.38 | 6,542 | -0.59(-1.79%) |
Oct 14, 2009 | 32.78 | 32.99 | 32.60 | 32.97 | 7,223 | -0.03(-0.09%) |
Oct 13, 2009 | 32.27 | 33.00 | 32.27 | 33.00 | 8,806 | +0.40(+1.23%) |
Oct 12, 2009 | 32.81 | 32.94 | 31.82 | 32.60 | 4,784 | +0.05(+0.15%) |
Oct 09, 2009 | 31.78 | 32.55 | 31.70 | 32.55 | 2,511 | +0.71(+2.23%) |
Oct 08, 2009 | 32.23 | 32.31 | 31.41 | 31.84 | 12,952 | -0.26(-0.81%) |
Oct 07, 2009 | 32.09 | 32.20 | 31.39 | 32.10 | 6,722 | +0.10(+0.31%) |
Oct 06, 2009 | 32.65 | 32.95 | 31.02 | 32.00 | 6,194 | -0.65(-1.99%) |
Oct 05, 2009 | 31.00 | 32.82 | 31.00 | 32.65 | 8,579 | +0.37(+1.15%) |
Oct 02, 2009 | 31.58 | 32.99 | 31.25 | 32.28 | 11,988 | +0.67(+2.12%) |