Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.97 | 28.56 | 28.56 | 28.56 | 319,585 | -0.31(-1.09%) |
Dec 30, 2009 | 28.84 | 29.00 | 28.62 | 28.87 | 308,781 | +0.03(+0.09%) |
Dec 29, 2009 | 29.04 | 29.04 | 28.80 | 28.84 | 279,928 | -0.28(-0.96%) |
Dec 28, 2009 | 29.12 | 29.49 | 29.04 | 29.12 | 532,412 | +0.03(+0.09%) |
Dec 24, 2009 | 28.94 | 29.21 | 28.94 | 29.10 | 111,597 | +0.25(+0.87%) |
Dec 23, 2009 | 28.83 | 29.07 | 28.75 | 28.84 | 401,505 | +0.04(+0.16%) |
Dec 22, 2009 | 28.83 | 28.86 | 28.40 | 28.80 | 616,061 | +0.15(+0.53%) |
Dec 21, 2009 | 29.18 | 29.19 | 28.58 | 28.65 | 615,398 | -0.47(-1.60%) |
Dec 18, 2009 | 29.66 | 29.91 | 28.23 | 29.11 | 2,361,676 | -0.23(-0.80%) |
Dec 17, 2009 | 28.37 | 29.64 | 28.34 | 29.35 | 1,149,355 | -0.51(-1.71%) |
Dec 16, 2009 | 29.72 | 30.11 | 29.70 | 29.86 | 614,941 | +0.14(+0.48%) |
Dec 15, 2009 | 30.03 | 30.03 | 29.63 | 29.72 | 901,171 | -0.47(-1.55%) |
Dec 14, 2009 | 30.17 | 30.22 | 29.89 | 30.18 | 866,792 | +0.56(+1.88%) |
Dec 11, 2009 | 29.41 | 29.64 | 29.13 | 29.63 | 890,643 | +0.43(+1.48%) |
Dec 10, 2009 | 28.99 | 29.20 | 28.67 | 29.20 | 1,140,193 | +0.23(+0.81%) |
Dec 09, 2009 | 28.84 | 29.08 | 28.22 | 28.96 | 446,443 | +0.17(+0.59%) |
Dec 08, 2009 | 28.59 | 28.98 | 28.23 | 28.79 | 429,854 | +0.23(+0.82%) |
Dec 07, 2009 | 29.01 | 29.02 | 28.26 | 28.56 | 637,981 | -0.43(-1.49%) |
Dec 04, 2009 | 29.27 | 29.43 | 28.57 | 28.99 | 1,057,100 | +0.17(+0.59%) |
Dec 03, 2009 | 28.99 | 29.05 | 28.55 | 28.82 | 776,357 | -0.04(-0.16%) |
Dec 02, 2009 | 28.01 | 28.91 | 27.99 | 28.86 | 591,171 | +0.75(+2.65%) |
Dec 01, 2009 | 27.54 | 28.18 | 27.42 | 28.12 | 721,013 | +0.75(+2.76%) |
Nov 30, 2009 | 27.35 | 27.40 | 26.64 | 27.36 | 677,983 | +0.24(+0.89%) |
Nov 27, 2009 | 27.04 | 27.52 | 26.82 | 27.12 | 280,638 | -0.54(-1.95%) |
Nov 25, 2009 | 27.64 | 28.14 | 27.47 | 27.66 | 443,467 | -0.06(-0.23%) |
Nov 24, 2009 | 28.10 | 28.67 | 27.60 | 27.72 | 471,304 | -0.22(-0.80%) |
Nov 23, 2009 | 27.92 | 28.19 | 27.79 | 27.95 | 770,890 | +0.22(+0.81%) |
Nov 20, 2009 | 27.76 | 27.96 | 27.54 | 27.72 | 592,428 | -0.12(-0.42%) |
Nov 19, 2009 | 28.10 | 28.10 | 27.75 | 27.84 | 688,454 | -0.52(-1.84%) |
Nov 18, 2009 | 28.67 | 28.95 | 28.19 | 28.36 | 875,814 | -0.47(-1.62%) |
Nov 17, 2009 | 28.74 | 28.92 | 28.63 | 28.83 | 563,995 | -0.05(-0.19%) |
Nov 16, 2009 | 29.06 | 29.41 | 28.79 | 28.88 | 1,239,081 | -0.06(-0.22%) |
Nov 13, 2009 | 28.78 | 29.12 | 28.62 | 28.94 | 649,375 | +0.22(+0.75%) |
Nov 12, 2009 | 29.23 | 29.43 | 28.69 | 28.73 | 632,110 | -0.59(-2.02%) |
Nov 11, 2009 | 29.42 | 29.58 | 28.84 | 29.32 | 1,011,021 | +0.22(+0.77%) |
Nov 10, 2009 | 29.99 | 30.00 | 28.67 | 29.10 | 2,360,656 | -1.08(-3.57%) |
Nov 09, 2009 | 29.37 | 30.98 | 28.95 | 30.17 | 2,764,880 | +1.23(+4.25%) |
Nov 06, 2009 | 27.88 | 29.37 | 27.85 | 28.94 | 3,720,492 | +1.18(+4.24%) |
Nov 05, 2009 | 26.32 | 27.93 | 26.22 | 27.77 | 10,067,858 | +0.59(+2.18%) |
Nov 04, 2009 | 27.44 | 27.68 | 27.10 | 27.17 | 2,141,207 | -0.14(-0.53%) |
Nov 03, 2009 | 27.02 | 27.74 | 26.74 | 27.32 | 2,692,815 | +0.22(+0.83%) |
Nov 02, 2009 | 27.17 | 27.53 | 26.95 | 27.09 | 2,333,915 | -0.21(-0.76%) |
Oct 30, 2009 | 27.46 | 27.88 | 25.74 | 27.30 | 7,582,343 | +1.05(+4.00%) |
Oct 29, 2009 | 26.14 | 26.36 | 25.74 | 26.25 | 943,807 | +0.37(+1.42%) |
Oct 28, 2009 | 26.54 | 26.57 | 25.85 | 25.88 | 1,200,692 | -0.57(-2.14%) |
Oct 27, 2009 | 25.85 | 26.88 | 25.51 | 26.45 | 1,037,082 | +0.50(+1.94%) |
Oct 26, 2009 | 25.77 | 26.64 | 25.61 | 25.94 | 1,347,128 | +0.37(+1.44%) |
Oct 23, 2009 | 25.63 | 25.75 | 25.35 | 25.58 | 609,095 | -0.01(-0.04%) |
Oct 22, 2009 | 25.24 | 25.60 | 24.58 | 25.59 | 660,830 | +0.47(+1.86%) |
Oct 21, 2009 | 25.06 | 25.54 | 24.90 | 25.12 | 647,629 | +0.18(+0.72%) |
Oct 20, 2009 | 24.92 | 25.03 | 24.62 | 24.94 | 449,605 | -0.60(-2.36%) |
Oct 19, 2009 | 25.09 | 25.82 | 24.95 | 25.54 | 641,210 | +0.37(+1.46%) |
Oct 16, 2009 | 25.23 | 25.37 | 24.62 | 25.17 | 1,214,082 | -0.27(-1.06%) |
Oct 15, 2009 | 24.89 | 25.67 | 24.73 | 25.44 | 949,602 | +0.51(+2.05%) |
Oct 14, 2009 | 23.93 | 25.01 | 23.92 | 24.93 | 1,196,951 | +1.13(+4.75%) |
Oct 13, 2009 | 23.89 | 24.04 | 23.62 | 23.80 | 471,668 | -0.04(-0.15%) |
Oct 12, 2009 | 24.01 | 24.44 | 23.66 | 23.83 | 283,986 | -0.34(-1.41%) |
Oct 09, 2009 | 23.88 | 24.34 | 23.85 | 24.18 | 371,324 | +0.40(+1.70%) |
Oct 08, 2009 | 23.48 | 23.98 | 23.47 | 23.77 | 749,906 | +0.44(+1.89%) |
Oct 07, 2009 | 23.37 | 23.64 | 22.84 | 23.33 | 1,003,925 | -0.20(-0.84%) |
Oct 06, 2009 | 24.53 | 24.66 | 23.39 | 23.53 | 2,108,908 | -0.91(-3.71%) |
Oct 05, 2009 | 24.34 | 24.56 | 24.27 | 24.44 | 954,378 | +0.09(+0.37%) |
Oct 02, 2009 | 23.62 | 24.65 | 22.94 | 24.35 | 1,713,920 | -0.03(-0.11%) |