Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 34.84 | 34.46 | 34.46 | 34.46 | 245,033 | +0.06(+0.17%) |
Dec 30, 2009 | 34.68 | 34.74 | 34.37 | 34.40 | 204,049 | -0.27(-0.77%) |
Dec 29, 2009 | 34.39 | 34.75 | 34.30 | 34.66 | 406,690 | +0.54(+1.57%) |
Dec 28, 2009 | 33.97 | 34.25 | 33.90 | 34.13 | 405,205 | +0.44(+1.29%) |
Dec 24, 2009 | 33.44 | 33.70 | 33.29 | 33.69 | 54,463 | +0.36(+1.09%) |
Dec 23, 2009 | 32.89 | 34.37 | 32.89 | 33.33 | 389,980 | -0.04(-0.11%) |
Dec 22, 2009 | 32.46 | 33.37 | 32.39 | 33.37 | 281,382 | +0.98(+3.03%) |
Dec 21, 2009 | 32.63 | 32.91 | 32.13 | 32.39 | 709,705 | -0.01(-0.03%) |
Dec 18, 2009 | 32.03 | 32.50 | 31.90 | 32.39 | 387,499 | +0.30(+0.93%) |
Dec 17, 2009 | 32.53 | 32.66 | 32.05 | 32.10 | 377,907 | -1.28(-3.83%) |
Dec 16, 2009 | 33.47 | 33.99 | 33.22 | 33.38 | 437,604 | -0.01(-0.03%) |
Dec 15, 2009 | 33.33 | 33.52 | 33.03 | 33.39 | 330,337 | -0.06(-0.19%) |
Dec 14, 2009 | 33.43 | 33.61 | 33.30 | 33.45 | 290,595 | +0.11(+0.33%) |
Dec 11, 2009 | 33.68 | 33.91 | 32.83 | 33.34 | 872,408 | -0.06(-0.19%) |
Dec 10, 2009 | 33.40 | 33.66 | 33.00 | 33.40 | 621,022 | -0.09(-0.27%) |
Dec 09, 2009 | 33.52 | 33.62 | 32.92 | 33.50 | 550,985 | -0.08(-0.23%) |
Dec 08, 2009 | 33.61 | 33.95 | 33.35 | 33.57 | 874,025 | -0.31(-0.91%) |
Dec 07, 2009 | 33.94 | 34.49 | 33.71 | 33.88 | 839,174 | -0.36(-1.05%) |
Dec 04, 2009 | 33.66 | 34.48 | 32.99 | 34.24 | 2,007,242 | +3.17(+10.20%) |
Dec 03, 2009 | 31.33 | 32.04 | 30.92 | 31.07 | 987,986 | -0.02(-0.06%) |
Dec 02, 2009 | 30.78 | 31.33 | 30.50 | 31.09 | 698,443 | +0.14(+0.46%) |
Dec 01, 2009 | 30.14 | 30.97 | 30.09 | 30.94 | 651,854 | +1.61(+5.49%) |
Nov 30, 2009 | 29.51 | 29.62 | 28.91 | 29.33 | 844,916 | -0.14(-0.48%) |
Nov 27, 2009 | 28.90 | 29.77 | 28.66 | 29.48 | 439,098 | -0.68(-2.25%) |
Nov 25, 2009 | 29.75 | 30.25 | 29.61 | 30.16 | 542,648 | +0.21(+0.70%) |
Nov 24, 2009 | 29.59 | 29.96 | 29.26 | 29.94 | 558,050 | +0.11(+0.38%) |
Nov 23, 2009 | 29.82 | 30.06 | 29.58 | 29.83 | 377,687 | +0.52(+1.77%) |
Nov 20, 2009 | 29.31 | 29.44 | 29.01 | 29.31 | 232,256 | -0.06(-0.20%) |
Nov 19, 2009 | 29.67 | 29.67 | 29.16 | 29.37 | 469,572 | -0.33(-1.13%) |
Nov 18, 2009 | 29.82 | 30.14 | 29.54 | 29.71 | 950,928 | +0.11(+0.37%) |
Nov 17, 2009 | 29.66 | 29.66 | 29.05 | 29.60 | 792,499 | -0.03(-0.09%) |
Nov 16, 2009 | 29.90 | 29.90 | 29.35 | 29.62 | 569,866 | +0.20(+0.69%) |
Nov 13, 2009 | 29.01 | 29.58 | 28.96 | 29.42 | 818,516 | +0.56(+1.92%) |
Nov 12, 2009 | 30.16 | 30.16 | 28.67 | 28.87 | 723,901 | -1.83(-5.98%) |
Nov 11, 2009 | 31.19 | 32.11 | 30.30 | 30.70 | 598,339 | -0.01(-0.04%) |
Nov 10, 2009 | 31.02 | 31.17 | 30.54 | 30.72 | 634,902 | -0.86(-2.72%) |
Nov 09, 2009 | 30.73 | 31.70 | 30.68 | 31.57 | 732,660 | +1.63(+5.45%) |
Nov 06, 2009 | 30.13 | 30.37 | 29.85 | 29.94 | 678,417 | -0.30(-1.00%) |
Nov 05, 2009 | 29.73 | 30.41 | 29.73 | 30.24 | 502,216 | +0.77(+2.61%) |
Nov 04, 2009 | 29.71 | 29.91 | 29.33 | 29.47 | 629,249 | +0.40(+1.39%) |
Nov 03, 2009 | 28.57 | 29.19 | 28.09 | 29.07 | 663,744 | +0.86(+3.04%) |
Nov 02, 2009 | 27.94 | 28.63 | 27.72 | 28.21 | 397,084 | +0.46(+1.67%) |
Oct 30, 2009 | 29.15 | 29.19 | 27.61 | 27.75 | 1,049,689 | -1.21(-4.17%) |
Oct 29, 2009 | 28.03 | 29.06 | 27.71 | 28.95 | 853,930 | +1.08(+3.88%) |
Oct 28, 2009 | 28.69 | 29.04 | 27.75 | 27.87 | 740,907 | -1.03(-3.56%) |
Oct 27, 2009 | 29.30 | 29.32 | 28.72 | 28.90 | 809,259 | -0.31(-1.05%) |
Oct 26, 2009 | 29.55 | 30.55 | 28.98 | 29.21 | 609,453 | -0.33(-1.12%) |
Oct 23, 2009 | 29.55 | 29.66 | 29.33 | 29.54 | 647,731 | -0.28(-0.94%) |
Oct 22, 2009 | 29.04 | 29.92 | 29.04 | 29.82 | 769,629 | +0.46(+1.58%) |
Oct 21, 2009 | 28.88 | 29.62 | 28.66 | 29.35 | 810,081 | +0.56(+1.94%) |
Oct 20, 2009 | 28.41 | 28.85 | 28.23 | 28.79 | 1,128,060 | -0.78(-2.65%) |
Oct 19, 2009 | 29.27 | 29.79 | 29.16 | 29.58 | 334,655 | +0.19(+0.64%) |
Oct 16, 2009 | 28.78 | 29.61 | 28.71 | 29.39 | 462,206 | -0.34(-1.16%) |
Oct 15, 2009 | 29.45 | 29.73 | 29.31 | 29.73 | 407,830 | -0.11(-0.38%) |
Oct 14, 2009 | 29.16 | 29.94 | 29.15 | 29.85 | 811,078 | +1.05(+3.63%) |
Oct 13, 2009 | 28.38 | 28.80 | 28.12 | 28.80 | 331,749 | +0.14(+0.48%) |
Oct 12, 2009 | 28.65 | 28.96 | 28.14 | 28.66 | 380,582 | +0.67(+2.39%) |
Oct 09, 2009 | 27.75 | 28.00 | 27.66 | 28.00 | 262,427 | +0.17(+0.59%) |
Oct 08, 2009 | 27.63 | 27.93 | 27.55 | 27.83 | 1,101,492 | +0.57(+2.09%) |
Oct 07, 2009 | 27.29 | 27.57 | 26.78 | 27.26 | 479,140 | -0.06(-0.22%) |
Oct 06, 2009 | 27.06 | 27.55 | 26.96 | 27.32 | 648,970 | +0.63(+2.35%) |
Oct 05, 2009 | 26.08 | 26.74 | 25.89 | 26.69 | 597,694 | +0.82(+3.16%) |
Oct 02, 2009 | 25.33 | 26.10 | 25.23 | 25.88 | 643,962 | +0.25(+0.98%) |