Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 36.65 | 36.70 | 36.70 | 36.70 | 5,464 | -0.01(-0.04%) |
Dec 30, 2009 | 36.72 | 36.72 | 36.65 | 36.71 | 22,162 | +0.01(+0.03%) |
Dec 29, 2009 | 36.66 | 36.73 | 36.58 | 36.70 | 48,485 | -0.06(-0.17%) |
Dec 28, 2009 | 36.79 | 36.82 | 36.62 | 36.76 | 47,197 | +0.09(+0.26%) |
Dec 24, 2009 | 36.67 | 36.70 | 36.65 | 36.67 | 10,051 | +0.01(+0.03%) |
Dec 23, 2009 | 36.66 | 36.66 | 36.65 | 36.66 | 7,483 | +0.00(+0.00%) |
Dec 22, 2009 | 36.61 | 36.74 | 36.60 | 36.66 | 34,126 | +0.01(+0.04%) |
Dec 21, 2009 | 36.63 | 36.73 | 36.63 | 36.65 | 24,399 | -0.08(-0.22%) |
Dec 18, 2009 | 36.64 | 36.74 | 36.64 | 36.73 | 48,721 | -0.01(-0.03%) |
Dec 17, 2009 | 36.74 | 36.76 | 36.69 | 36.74 | 29,403 | +0.02(+0.06%) |
Dec 16, 2009 | 36.71 | 36.77 | 36.62 | 36.71 | 16,545 | +0.02(+0.06%) |
Dec 15, 2009 | 36.78 | 36.79 | 36.67 | 36.69 | 23,309 | -0.11(-0.30%) |
Dec 14, 2009 | 36.67 | 36.82 | 36.67 | 36.80 | 41,180 | +0.11(+0.31%) |
Dec 11, 2009 | 36.72 | 36.80 | 36.65 | 36.69 | 10,445 | -0.03(-0.09%) |
Dec 10, 2009 | 36.78 | 36.78 | 36.65 | 36.73 | 12,803 | -0.06(-0.15%) |
Dec 09, 2009 | 36.67 | 36.80 | 36.65 | 36.78 | 8,783 | +0.18(+0.50%) |
Dec 08, 2009 | 36.55 | 36.71 | 36.53 | 36.60 | 23,206 | +0.06(+0.16%) |
Dec 07, 2009 | 36.52 | 36.74 | 36.47 | 36.54 | 34,856 | +0.01(+0.03%) |
Dec 04, 2009 | 36.58 | 36.66 | 36.46 | 36.53 | 41,313 | +0.02(+0.06%) |
Dec 03, 2009 | 36.86 | 36.88 | 36.45 | 36.51 | 54,577 | -0.17(-0.48%) |
Dec 02, 2009 | 36.68 | 36.79 | 36.52 | 36.68 | 72,175 | +0.00(+0.01%) |
Dec 01, 2009 | 36.61 | 36.79 | 36.54 | 36.68 | 18,780 | -0.06(-0.16%) |
Nov 30, 2009 | 36.68 | 36.85 | 36.60 | 36.74 | 11,535 | -0.06(-0.15%) |
Nov 27, 2009 | 36.69 | 36.79 | 36.69 | 36.79 | 1,262 | +0.05(+0.12%) |
Nov 25, 2009 | 36.71 | 36.75 | 36.54 | 36.75 | 19,113 | +0.17(+0.48%) |
Nov 24, 2009 | 36.45 | 36.77 | 36.45 | 36.57 | 28,587 | -0.00(-0.01%) |
Nov 23, 2009 | 36.49 | 36.78 | 36.49 | 36.57 | 13,177 | -0.12(-0.33%) |
Nov 20, 2009 | 36.73 | 36.79 | 36.42 | 36.70 | 22,728 | +0.01(+0.04%) |
Nov 19, 2009 | 36.71 | 36.78 | 36.56 | 36.68 | 7,776 | +0.17(+0.48%) |
Nov 18, 2009 | 36.39 | 36.80 | 36.39 | 36.51 | 25,670 | -0.10(-0.29%) |
Nov 17, 2009 | 36.41 | 36.68 | 36.41 | 36.61 | 16,867 | +0.22(+0.61%) |
Nov 16, 2009 | 36.45 | 36.65 | 36.39 | 36.39 | 12,266 | -0.07(-0.18%) |
Nov 13, 2009 | 36.48 | 36.61 | 36.46 | 36.46 | 19,030 | -0.02(-0.07%) |
Nov 12, 2009 | 36.66 | 36.75 | 36.48 | 36.48 | 7,652 | -0.36(-0.97%) |
Nov 11, 2009 | 36.84 | 36.84 | 36.60 | 36.84 | 16,016 | +0.13(+0.35%) |
Nov 10, 2009 | 36.70 | 36.71 | 36.49 | 36.71 | 7,652 | +0.02(+0.07%) |
Nov 09, 2009 | 36.68 | 36.88 | 36.68 | 36.69 | 28,227 | -0.09(-0.25%) |
Nov 06, 2009 | 36.79 | 36.79 | 36.71 | 36.78 | 14,563 | +0.09(+0.25%) |
Nov 05, 2009 | 36.74 | 36.83 | 36.47 | 36.68 | 21,034 | -0.09(-0.23%) |
Nov 04, 2009 | 36.78 | 36.90 | 36.75 | 36.77 | 14,865 | +0.10(+0.28%) |
Nov 03, 2009 | 36.74 | 36.78 | 36.65 | 36.67 | 17,477 | +0.28(+0.76%) |
Nov 02, 2009 | 36.78 | 36.84 | 36.39 | 36.39 | 40,453 | -0.48(-1.30%) |
Oct 30, 2009 | 36.89 | 36.89 | 36.79 | 36.87 | 7,095 | -0.10(-0.27%) |
Oct 29, 2009 | 37.07 | 37.08 | 36.83 | 36.97 | 12,291 | -0.09(-0.25%) |
Oct 28, 2009 | 37.11 | 37.15 | 36.77 | 37.06 | 24,011 | +0.17(+0.46%) |
Oct 27, 2009 | 37.13 | 37.13 | 36.77 | 36.90 | 11,492 | -0.22(-0.60%) |
Oct 26, 2009 | 37.03 | 37.16 | 36.75 | 37.12 | 10,963 | -0.04(-0.10%) |
Oct 23, 2009 | 37.19 | 37.19 | 36.86 | 37.16 | 9,559 | +0.02(+0.06%) |
Oct 22, 2009 | 37.24 | 37.24 | 36.88 | 37.14 | 21,888 | +0.04(+0.10%) |
Oct 21, 2009 | 36.85 | 37.15 | 36.76 | 37.10 | 27,523 | +0.24(+0.65%) |
Oct 20, 2009 | 36.86 | 36.86 | 36.78 | 36.86 | 10,379 | +0.08(+0.22%) |
Oct 19, 2009 | 36.86 | 37.06 | 36.78 | 36.78 | 18,363 | +0.04(+0.10%) |
Oct 16, 2009 | 37.16 | 37.30 | 36.74 | 36.74 | 27,341 | -0.45(-1.21%) |
Oct 15, 2009 | 37.16 | 37.27 | 36.83 | 37.19 | 33,726 | -0.01(-0.02%) |
Oct 14, 2009 | 37.39 | 37.39 | 36.96 | 37.20 | 12,668 | -0.34(-0.92%) |
Oct 13, 2009 | 37.66 | 37.66 | 37.32 | 37.54 | 17,569 | -0.15(-0.40%) |
Oct 12, 2009 | 37.33 | 37.73 | 37.10 | 37.69 | 32,403 | +0.02(+0.05%) |
Oct 09, 2009 | 37.77 | 37.77 | 37.34 | 37.67 | 16,910 | +0.05(+0.14%) |
Oct 08, 2009 | 37.86 | 38.27 | 37.62 | 37.62 | 19,547 | -0.44(-1.16%) |
Oct 07, 2009 | 38.42 | 38.42 | 37.67 | 38.06 | 14,707 | +0.10(+0.26%) |
Oct 06, 2009 | 38.21 | 38.36 | 37.91 | 37.96 | 16,611 | +0.14(+0.38%) |
Oct 05, 2009 | 37.69 | 37.83 | 37.67 | 37.82 | 9,326 | -0.08(-0.22%) |
Oct 02, 2009 | 38.19 | 38.21 | 37.69 | 37.90 | 6,125 | +0.22(+0.57%) |