Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.14 | 29.07 | 29.07 | 29.07 | 587,179 | -0.09(-0.30%) |
Dec 30, 2009 | 28.90 | 29.29 | 28.90 | 29.16 | 222,432 | +0.11(+0.37%) |
Dec 29, 2009 | 29.40 | 29.50 | 29.00 | 29.05 | 124,387 | -0.29(-1.00%) |
Dec 28, 2009 | 29.53 | 29.87 | 29.17 | 29.34 | 297,154 | -0.09(-0.30%) |
Dec 24, 2009 | 29.74 | 29.74 | 29.28 | 29.43 | 133,540 | -0.02(-0.07%) |
Dec 23, 2009 | 29.42 | 29.57 | 29.30 | 29.45 | 198,770 | -0.07(-0.23%) |
Dec 22, 2009 | 29.35 | 29.94 | 29.29 | 29.52 | 299,917 | +0.08(+0.26%) |
Dec 21, 2009 | 29.34 | 29.44 | 29.06 | 29.44 | 390,414 | +0.07(+0.23%) |
Dec 18, 2009 | 29.59 | 29.63 | 28.85 | 29.37 | 2,750,958 | +0.10(+0.33%) |
Dec 17, 2009 | 29.62 | 29.63 | 29.18 | 29.27 | 386,720 | -0.24(-0.83%) |
Dec 16, 2009 | 29.52 | 29.86 | 29.14 | 29.52 | 727,104 | +0.12(+0.40%) |
Dec 15, 2009 | 29.47 | 29.74 | 28.96 | 29.40 | 777,855 | +0.62(+2.17%) |
Dec 14, 2009 | 28.77 | 28.87 | 28.68 | 28.78 | 323,499 | +0.45(+1.58%) |
Dec 11, 2009 | 28.04 | 28.46 | 27.96 | 28.33 | 161,424 | +0.24(+0.87%) |
Dec 10, 2009 | 27.60 | 28.43 | 27.37 | 28.08 | 181,349 | +0.69(+2.53%) |
Dec 09, 2009 | 27.36 | 27.59 | 27.22 | 27.39 | 351,614 | +0.19(+0.68%) |
Dec 08, 2009 | 27.84 | 27.84 | 26.96 | 27.21 | 813,362 | -0.80(-2.86%) |
Dec 07, 2009 | 28.65 | 28.65 | 27.81 | 28.01 | 900,301 | -0.76(-2.64%) |
Dec 04, 2009 | 28.72 | 29.01 | 28.27 | 28.77 | 296,042 | +0.21(+0.75%) |
Dec 03, 2009 | 28.78 | 28.91 | 28.38 | 28.55 | 248,365 | -0.09(-0.31%) |
Dec 02, 2009 | 29.01 | 29.26 | 27.99 | 28.64 | 428,650 | -0.33(-1.14%) |
Dec 01, 2009 | 28.17 | 29.25 | 28.02 | 28.97 | 576,887 | +0.94(+3.34%) |
Nov 30, 2009 | 27.67 | 28.22 | 27.66 | 28.04 | 532,627 | +0.39(+1.41%) |
Nov 27, 2009 | 27.08 | 27.77 | 27.06 | 27.65 | 396,573 | -0.25(-0.91%) |
Nov 25, 2009 | 27.74 | 28.21 | 27.61 | 27.90 | 282,307 | +0.07(+0.25%) |
Nov 24, 2009 | 28.32 | 28.32 | 27.36 | 27.83 | 522,123 | -0.30(-1.07%) |
Nov 23, 2009 | 28.98 | 29.21 | 28.05 | 28.13 | 594,113 | -0.65(-2.27%) |
Nov 20, 2009 | 28.43 | 28.94 | 28.21 | 28.79 | 1,045,055 | +0.31(+1.10%) |
Nov 19, 2009 | 28.67 | 28.72 | 28.06 | 28.48 | 436,741 | -0.29(-1.02%) |
Nov 18, 2009 | 27.90 | 28.93 | 27.86 | 28.77 | 1,020,519 | +0.81(+2.90%) |
Nov 17, 2009 | 28.05 | 28.29 | 27.49 | 27.96 | 805,531 | -0.22(-0.80%) |
Nov 16, 2009 | 28.26 | 28.55 | 27.89 | 28.18 | 1,062,320 | -0.08(-0.28%) |
Nov 13, 2009 | 28.22 | 28.28 | 28.13 | 28.26 | 1,063,163 | -0.12(-0.41%) |
Nov 12, 2009 | 28.22 | 28.97 | 28.22 | 28.38 | 723,744 | -0.14(-0.48%) |
Nov 11, 2009 | 28.31 | 28.77 | 27.80 | 28.51 | 1,323,154 | -0.06(-0.20%) |
Nov 10, 2009 | 28.28 | 29.16 | 27.77 | 28.57 | 834,376 | +0.39(+1.38%) |
Nov 09, 2009 | 27.49 | 28.37 | 27.29 | 28.18 | 1,934,206 | +0.88(+3.21%) |
Nov 06, 2009 | 27.19 | 93.99 | 27.05 | 27.30 | 2,767,590 | +0.31(+1.16%) |