Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.48 | 30.58 | 30.58 | 30.58 | 790,000 | -0.05(-0.16%) |
Dec 30, 2009 | 30.62 | 30.68 | 30.35 | 30.63 | 227,542 | -0.13(-0.42%) |
Dec 29, 2009 | 30.85 | 30.96 | 30.54 | 30.76 | 229,481 | -0.09(-0.29%) |
Dec 28, 2009 | 30.80 | 30.88 | 30.53 | 30.85 | 290,305 | +0.07(+0.23%) |
Dec 24, 2009 | 30.75 | 30.99 | 30.63 | 30.78 | 159,753 | +0.16(+0.52%) |
Dec 23, 2009 | 30.30 | 30.69 | 30.12 | 30.62 | 323,300 | +0.33(+1.09%) |
Dec 22, 2009 | 30.25 | 30.29 | 29.97 | 30.29 | 435,442 | +0.28(+0.93%) |
Dec 21, 2009 | 29.53 | 30.04 | 29.52 | 30.01 | 455,422 | +0.78(+2.67%) |
Dec 18, 2009 | 30.07 | 30.30 | 29.23 | 29.23 | 1,165,704 | -0.79(-2.63%) |
Dec 17, 2009 | 30.06 | 30.39 | 29.98 | 30.02 | 270,879 | -0.46(-1.53%) |
Dec 16, 2009 | 30.47 | 30.54 | 30.14 | 30.48 | 521,944 | -0.00(-0.02%) |
Dec 15, 2009 | 30.43 | 30.67 | 30.40 | 30.49 | 228,298 | -0.04(-0.13%) |
Dec 14, 2009 | 30.46 | 30.58 | 30.31 | 30.53 | 284,499 | +0.35(+1.16%) |
Dec 11, 2009 | 30.11 | 30.30 | 30.00 | 30.18 | 286,258 | -0.03(-0.10%) |
Dec 10, 2009 | 30.20 | 30.27 | 30.00 | 30.21 | 244,222 | +0.28(+0.94%) |
Dec 09, 2009 | 29.92 | 30.15 | 29.70 | 29.93 | 346,737 | +0.02(+0.07%) |
Dec 08, 2009 | 29.35 | 30.12 | 29.25 | 29.91 | 408,144 | +0.36(+1.22%) |
Dec 07, 2009 | 29.31 | 29.80 | 29.31 | 29.55 | 308,502 | +0.21(+0.72%) |
Dec 04, 2009 | 29.75 | 29.92 | 28.96 | 29.34 | 541,595 | -0.33(-1.11%) |
Dec 03, 2009 | 29.71 | 29.79 | 29.55 | 29.67 | 192,444 | +0.03(+0.10%) |
Dec 02, 2009 | 29.60 | 29.74 | 29.45 | 29.64 | 262,365 | -0.04(-0.13%) |
Dec 01, 2009 | 29.89 | 29.91 | 29.62 | 29.68 | 149,825 | +0.18(+0.61%) |
Nov 30, 2009 | 29.60 | 29.87 | 29.38 | 29.50 | 202,571 | -0.10(-0.34%) |
Nov 27, 2009 | 29.57 | 29.76 | 29.25 | 29.60 | 158,708 | -0.40(-1.33%) |
Nov 25, 2009 | 30.02 | 30.14 | 29.77 | 30.00 | 263,905 | +0.14(+0.47%) |
Nov 24, 2009 | 29.80 | 29.95 | 29.47 | 29.86 | 403,660 | +0.06(+0.20%) |
Nov 23, 2009 | 29.80 | 30.31 | 29.66 | 29.80 | 345,898 | +0.28(+0.95%) |
Nov 20, 2009 | 29.25 | 29.82 | 29.25 | 29.52 | 262,338 | +0.03(+0.10%) |
Nov 19, 2009 | 29.65 | 29.74 | 29.24 | 29.49 | 272,676 | -0.25(-0.84%) |
Nov 18, 2009 | 29.61 | 30.22 | 29.55 | 29.74 | 451,051 | +0.14(+0.47%) |
Nov 17, 2009 | 29.23 | 29.71 | 29.23 | 29.60 | 405,149 | +0.18(+0.61%) |
Nov 16, 2009 | 29.46 | 29.71 | 29.30 | 29.42 | 479,155 | +0.17(+0.58%) |
Nov 13, 2009 | 28.77 | 29.34 | 28.63 | 29.25 | 590,653 | +0.57(+1.99%) |
Nov 12, 2009 | 28.60 | 28.75 | 28.31 | 28.68 | 399,575 | -0.07(-0.24%) |
Nov 11, 2009 | 28.44 | 28.86 | 28.32 | 28.75 | 438,544 | +0.26(+0.91%) |
Nov 10, 2009 | 28.19 | 28.83 | 27.72 | 28.49 | 839,394 | -0.71(-2.43%) |
Nov 09, 2009 | 28.89 | 29.24 | 28.89 | 29.20 | 311,466 | +0.64(+2.24%) |
Nov 06, 2009 | 28.60 | 28.66 | 28.34 | 28.56 | 229,487 | -0.24(-0.83%) |
Nov 05, 2009 | 28.63 | 28.89 | 28.40 | 28.80 | 210,299 | -0.04(-0.14%) |
Nov 04, 2009 | 28.72 | 29.19 | 28.45 | 28.84 | 273,907 | +0.46(+1.62%) |
Nov 03, 2009 | 28.05 | 28.38 | 28.00 | 28.38 | 249,087 | +0.13(+0.46%) |
Nov 02, 2009 | 28.60 | 28.99 | 27.81 | 28.25 | 324,307 | -0.28(-0.98%) |
Oct 30, 2009 | 28.80 | 29.21 | 28.41 | 28.53 | 369,266 | -0.24(-0.83%) |
Oct 29, 2009 | 28.32 | 28.93 | 28.32 | 28.77 | 446,508 | +0.55(+1.95%) |
Oct 28, 2009 | 29.42 | 29.42 | 28.07 | 28.22 | 540,588 | -1.23(-4.18%) |
Oct 27, 2009 | 29.61 | 29.77 | 29.00 | 29.45 | 423,922 | -0.14(-0.47%) |
Oct 26, 2009 | 30.16 | 30.49 | 29.41 | 29.59 | 430,918 | -0.65(-2.15%) |
Oct 23, 2009 | 30.27 | 30.29 | 30.13 | 30.24 | 428,451 | -0.23(-0.75%) |
Oct 22, 2009 | 30.34 | 30.75 | 30.31 | 30.47 | 276,160 | +0.15(+0.49%) |
Oct 21, 2009 | 30.44 | 30.85 | 30.26 | 30.32 | 401,747 | -0.08(-0.26%) |
Oct 20, 2009 | 30.44 | 30.50 | 30.38 | 30.40 | 522,087 | -0.48(-1.55%) |
Oct 19, 2009 | 30.60 | 31.00 | 30.35 | 30.88 | 367,278 | +0.29(+0.95%) |
Oct 16, 2009 | 29.99 | 30.65 | 29.90 | 30.59 | 370,688 | +0.54(+1.80%) |
Oct 15, 2009 | 30.19 | 30.50 | 30.02 | 30.05 | 281,404 | -0.18(-0.60%) |
Oct 14, 2009 | 30.37 | 30.45 | 30.08 | 30.23 | 274,849 | +0.21(+0.70%) |
Oct 13, 2009 | 29.83 | 30.15 | 29.59 | 30.02 | 349,534 | +0.19(+0.64%) |
Oct 12, 2009 | 29.62 | 29.85 | 29.34 | 29.83 | 412,602 | +0.50(+1.70%) |
Oct 09, 2009 | 29.25 | 29.39 | 29.01 | 29.33 | 477,806 | +0.10(+0.34%) |
Oct 08, 2009 | 28.92 | 29.32 | 28.61 | 29.23 | 360,491 | +0.54(+1.88%) |
Oct 07, 2009 | 28.70 | 28.92 | 28.49 | 28.69 | 380,949 | -0.04(-0.14%) |
Oct 06, 2009 | 28.08 | 28.88 | 27.71 | 28.73 | 814,209 | +1.02(+3.68%) |
Oct 05, 2009 | 27.29 | 27.75 | 27.29 | 27.71 | 221,810 | +0.36(+1.32%) |
Oct 02, 2009 | 27.09 | 27.42 | 26.98 | 27.35 | 272,161 | +0.06(+0.22%) |