Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 42.93 | 41.36 | 41.36 | 41.36 | 30,703 | -1.10(-2.58%) |
Dec 30, 2009 | 41.69 | 43.05 | 41.54 | 42.46 | 5,950 | +0.06(+0.14%) |
Dec 29, 2009 | 40.41 | 42.78 | 40.41 | 42.40 | 8,277 | +0.80(+1.92%) |
Dec 28, 2009 | 44.76 | 44.76 | 41.24 | 41.60 | 11,723 | -2.78(-6.27%) |
Dec 24, 2009 | 44.35 | 45.15 | 43.56 | 44.38 | 8,552 | +0.74(+1.70%) |
Dec 23, 2009 | 39.26 | 44.22 | 38.06 | 43.64 | 23,497 | +5.00(+12.95%) |
Dec 22, 2009 | 39.64 | 39.64 | 36.95 | 38.64 | 21,180 | -1.10(-2.76%) |
Dec 21, 2009 | 36.86 | 41.43 | 36.86 | 39.73 | 21,547 | +2.72(+7.36%) |
Dec 18, 2009 | 33.31 | 37.42 | 32.89 | 37.01 | 67,577 | +4.23(+12.92%) |
Dec 17, 2009 | 31.97 | 32.98 | 31.65 | 32.77 | 15,078 | +0.36(+1.10%) |
Dec 16, 2009 | 31.95 | 32.51 | 31.71 | 32.42 | 7,372 | +0.21(+0.64%) |
Dec 15, 2009 | 31.56 | 32.51 | 31.38 | 32.21 | 21,711 | +0.47(+1.49%) |
Dec 14, 2009 | 31.06 | 31.92 | 30.52 | 31.74 | 26,544 | +0.50(+1.61%) |
Dec 11, 2009 | 31.15 | 32.45 | 29.78 | 31.23 | 19,513 | +0.15(+0.48%) |
Dec 10, 2009 | 32.33 | 32.83 | 30.73 | 31.09 | 13,004 | -0.83(-2.60%) |
Dec 09, 2009 | 31.44 | 33.07 | 31.44 | 31.92 | 4,274 | +0.33(+1.03%) |
Dec 08, 2009 | 32.33 | 33.10 | 30.97 | 31.59 | 5,759 | -1.45(-4.39%) |
Dec 07, 2009 | 32.12 | 33.45 | 31.83 | 33.04 | 14,136 | +0.77(+2.39%) |
Dec 04, 2009 | 32.42 | 33.78 | 31.06 | 32.27 | 14,979 | -0.24(-0.73%) |
Dec 03, 2009 | 31.80 | 32.89 | 31.59 | 32.51 | 12,455 | +1.33(+4.27%) |
Dec 02, 2009 | 31.35 | 32.09 | 31.09 | 31.18 | 12,316 | +0.00(+0.00%) |
Dec 01, 2009 | 30.32 | 31.95 | 30.32 | 31.18 | 13,505 | +0.53(+1.74%) |
Nov 30, 2009 | 30.91 | 31.83 | 30.52 | 30.64 | 3,918 | +0.03(+0.10%) |
Nov 27, 2009 | 30.26 | 32.54 | 30.26 | 30.61 | 8,038 | -1.10(-3.45%) |
Nov 25, 2009 | 31.74 | 32.57 | 31.09 | 31.71 | 15,763 | +0.38(+1.23%) |
Nov 24, 2009 | 30.64 | 31.89 | 30.35 | 31.32 | 9,018 | +0.71(+2.32%) |
Nov 23, 2009 | 31.20 | 32.42 | 30.08 | 30.61 | 18,662 | -0.09(-0.29%) |
Nov 20, 2009 | 30.20 | 31.15 | 30.20 | 30.70 | 11,275 | +0.15(+0.48%) |
Nov 19, 2009 | 30.35 | 30.88 | 29.96 | 30.55 | 18,251 | +0.03(+0.10%) |
Nov 18, 2009 | 31.06 | 32.42 | 30.26 | 30.52 | 15,018 | -0.68(-2.18%) |
Nov 17, 2009 | 31.32 | 32.51 | 30.79 | 31.20 | 6,475 | -0.09(-0.28%) |
Nov 16, 2009 | 32.57 | 33.22 | 30.79 | 31.29 | 9,734 | -1.07(-3.29%) |
Nov 13, 2009 | 29.72 | 32.51 | 29.61 | 32.36 | 16,967 | +2.37(+7.90%) |
Nov 12, 2009 | 31.23 | 32.24 | 29.84 | 29.99 | 15,406 | -1.30(-4.16%) |
Nov 11, 2009 | 32.45 | 32.71 | 30.17 | 31.29 | 19,984 | -1.01(-3.12%) |
Nov 10, 2009 | 31.06 | 32.77 | 29.64 | 32.30 | 18,885 | +1.01(+3.22%) |
Nov 09, 2009 | 29.87 | 31.83 | 29.87 | 31.29 | 16,744 | +1.63(+5.49%) |
Nov 06, 2009 | 28.69 | 30.35 | 28.42 | 29.67 | 9,952 | +1.04(+3.62%) |
Nov 05, 2009 | 28.75 | 29.22 | 28.33 | 28.63 | 6,026 | +0.56(+2.00%) |
Nov 04, 2009 | 29.64 | 30.32 | 27.77 | 28.07 | 12,719 | -0.98(-3.36%) |
Nov 03, 2009 | 26.53 | 30.11 | 26.05 | 29.04 | 25,380 | +2.37(+8.88%) |
Nov 02, 2009 | 27.92 | 28.39 | 26.20 | 26.68 | 19,111 | -1.13(-4.05%) |
Oct 30, 2009 | 30.29 | 31.29 | 27.24 | 27.80 | 18,329 | -2.49(-8.21%) |
Oct 29, 2009 | 28.66 | 30.91 | 28.04 | 30.29 | 15,139 | +2.16(+7.68%) |
Oct 28, 2009 | 30.79 | 30.79 | 27.18 | 28.13 | 34,620 | -1.63(-5.47%) |
Oct 27, 2009 | 30.20 | 31.29 | 29.67 | 29.75 | 13,769 | -0.89(-2.90%) |
Oct 26, 2009 | 31.59 | 32.39 | 29.79 | 30.64 | 16,901 | -0.59(-1.90%) |
Oct 23, 2009 | 30.88 | 31.68 | 30.14 | 31.23 | 21,509 | -0.71(-2.22%) |
Oct 22, 2009 | 32.69 | 33.78 | 31.62 | 31.95 | 8,807 | -0.65(-2.00%) |
Oct 21, 2009 | 32.51 | 33.72 | 32.18 | 32.60 | 9,475 | +0.09(+0.27%) |
Oct 20, 2009 | 31.89 | 33.25 | 31.83 | 32.51 | 20,759 | -1.36(-4.02%) |
Oct 19, 2009 | 36.03 | 36.83 | 33.81 | 33.87 | 22,942 | -2.16(-6.00%) |
Oct 16, 2009 | 37.69 | 37.69 | 35.38 | 36.03 | 11,353 | -1.66(-4.40%) |
Oct 15, 2009 | 38.01 | 38.49 | 37.27 | 37.69 | 3,626 | -0.27(-0.70%) |
Oct 14, 2009 | 37.04 | 38.49 | 37.01 | 37.96 | 11,122 | +1.18(+3.22%) |
Oct 13, 2009 | 36.06 | 37.75 | 35.76 | 36.77 | 9,025 | +1.15(+3.24%) |
Oct 12, 2009 | 35.68 | 36.36 | 34.67 | 35.62 | 5,632 | +1.33(+3.89%) |
Oct 09, 2009 | 33.81 | 36.74 | 33.75 | 34.28 | 43,092 | -0.09(-0.26%) |
Oct 08, 2009 | 35.50 | 35.82 | 34.20 | 34.37 | 6,172 | -0.30(-0.85%) |
Oct 07, 2009 | 34.67 | 36.27 | 33.43 | 34.67 | 15,864 | -0.24(-0.68%) |
Oct 06, 2009 | 34.96 | 36.33 | 34.17 | 34.91 | 10,326 | +0.71(+2.08%) |
Oct 05, 2009 | 32.86 | 35.02 | 32.69 | 34.20 | 9,011 | +1.51(+4.62%) |
Oct 02, 2009 | 31.59 | 33.45 | 30.61 | 32.69 | 14,718 | +1.07(+3.37%) |