Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.33 | 29.00 | 29.00 | 29.00 | 842,600 | -0.30(-1.02%) |
Dec 30, 2009 | 28.85 | 29.31 | 28.85 | 29.30 | 507,829 | -0.05(-0.17%) |
Dec 29, 2009 | 29.52 | 29.52 | 29.28 | 29.35 | 205,958 | -0.23(-0.78%) |
Dec 28, 2009 | 29.39 | 29.58 | 29.34 | 29.58 | 355,178 | +0.27(+0.92%) |
Dec 24, 2009 | 29.45 | 29.45 | 29.20 | 29.31 | 166,176 | -0.05(-0.17%) |
Dec 23, 2009 | 29.49 | 29.49 | 29.08 | 29.36 | 580,741 | +0.23(+0.79%) |
Dec 22, 2009 | 28.88 | 29.21 | 28.80 | 29.13 | 462,665 | +0.55(+1.92%) |
Dec 21, 2009 | 28.43 | 28.89 | 28.43 | 28.58 | 634,981 | -0.06(-0.21%) |
Dec 18, 2009 | 28.44 | 28.64 | 28.07 | 28.64 | 743,687 | +0.06(+0.21%) |
Dec 17, 2009 | 29.00 | 29.00 | 28.50 | 28.58 | 582,454 | -0.37(-1.28%) |
Dec 16, 2009 | 28.98 | 29.27 | 28.90 | 28.95 | 567,145 | -0.04(-0.14%) |
Dec 15, 2009 | 28.90 | 29.10 | 28.90 | 28.99 | 666,001 | -0.31(-1.06%) |
Dec 14, 2009 | 29.27 | 29.33 | 29.24 | 29.30 | 465,484 | +0.30(+1.03%) |
Dec 11, 2009 | 28.86 | 29.00 | 28.69 | 29.00 | 588,557 | +0.66(+2.33%) |
Dec 10, 2009 | 28.49 | 28.57 | 28.30 | 28.34 | 491,592 | -0.09(-0.32%) |
Dec 09, 2009 | 28.47 | 28.47 | 28.02 | 28.43 | 738,689 | -0.24(-0.84%) |
Dec 08, 2009 | 28.70 | 28.79 | 28.53 | 28.67 | 919,786 | +0.22(+0.77%) |
Dec 07, 2009 | 28.57 | 28.64 | 28.40 | 28.45 | 673,717 | -0.07(-0.25%) |
Dec 04, 2009 | 28.41 | 28.79 | 28.24 | 28.52 | 950,063 | +0.54(+1.93%) |
Dec 03, 2009 | 28.02 | 28.49 | 27.92 | 27.98 | 1,327,130 | +0.98(+3.63%) |
Dec 02, 2009 | 26.89 | 27.09 | 26.76 | 27.00 | 765,700 | -0.44(-1.60%) |
Dec 01, 2009 | 27.10 | 27.52 | 27.04 | 27.44 | 855,791 | +0.75(+2.81%) |
Nov 30, 2009 | 26.81 | 26.94 | 26.48 | 26.69 | 1,126,654 | +0.01(+0.04%) |
Nov 27, 2009 | 26.48 | 27.02 | 26.26 | 26.68 | 507,025 | -0.78(-2.84%) |
Nov 25, 2009 | 27.24 | 27.54 | 27.10 | 27.46 | 693,368 | +0.84(+3.16%) |
Nov 24, 2009 | 26.92 | 26.92 | 26.53 | 26.62 | 1,095,903 | -0.69(-2.53%) |
Nov 23, 2009 | 27.21 | 27.40 | 27.11 | 27.31 | 1,121,695 | +0.51(+1.90%) |
Nov 20, 2009 | 26.91 | 27.00 | 26.59 | 26.80 | 1,004,330 | -0.18(-0.67%) |
Nov 19, 2009 | 27.83 | 27.83 | 26.71 | 26.98 | 1,963,776 | -1.27(-4.50%) |
Nov 18, 2009 | 28.62 | 28.62 | 28.04 | 28.25 | 601,733 | -0.20(-0.70%) |
Nov 17, 2009 | 28.70 | 28.70 | 28.30 | 28.45 | 757,264 | -0.18(-0.63%) |
Nov 16, 2009 | 28.35 | 28.85 | 28.29 | 28.63 | 681,334 | +0.28(+0.99%) |
Nov 13, 2009 | 28.25 | 28.54 | 28.14 | 28.35 | 554,796 | +0.11(+0.39%) |
Nov 12, 2009 | 28.47 | 28.66 | 28.04 | 28.24 | 779,356 | -0.76(-2.62%) |
Nov 11, 2009 | 29.19 | 29.34 | 28.90 | 29.00 | 508,385 | -0.23(-0.79%) |
Nov 10, 2009 | 29.13 | 29.39 | 29.00 | 29.23 | 450,606 | -0.26(-0.88%) |
Nov 09, 2009 | 29.43 | 29.51 | 29.17 | 29.49 | 872,964 | +0.62(+2.15%) |
Nov 06, 2009 | 28.58 | 28.98 | 28.50 | 28.87 | 659,370 | +0.14(+0.49%) |
Nov 05, 2009 | 28.57 | 28.78 | 28.43 | 28.73 | 595,286 | +0.04(+0.14%) |
Nov 04, 2009 | 28.65 | 29.00 | 28.58 | 28.69 | 708,066 | -0.32(-1.10%) |
Nov 03, 2009 | 28.63 | 29.01 | 28.47 | 29.01 | 1,221,249 | +0.11(+0.38%) |
Nov 02, 2009 | 29.00 | 29.39 | 28.53 | 28.90 | 1,573,531 | -0.49(-1.67%) |
Oct 30, 2009 | 30.57 | 30.82 | 29.06 | 29.39 | 2,348,564 | -1.15(-3.77%) |
Oct 29, 2009 | 30.02 | 30.67 | 29.99 | 30.54 | 2,050,069 | +1.91(+6.67%) |
Oct 28, 2009 | 28.95 | 29.29 | 28.56 | 28.63 | 1,077,091 | -0.59(-2.02%) |
Oct 27, 2009 | 29.68 | 29.68 | 29.13 | 29.22 | 931,226 | +0.06(+0.21%) |
Oct 26, 2009 | 29.40 | 29.61 | 28.85 | 29.16 | 1,169,601 | +0.25(+0.86%) |
Oct 23, 2009 | 28.99 | 29.03 | 28.77 | 28.91 | 783,041 | -0.35(-1.20%) |
Oct 22, 2009 | 28.93 | 29.38 | 28.64 | 29.26 | 877,237 | +0.30(+1.04%) |
Oct 21, 2009 | 29.12 | 29.51 | 28.93 | 28.96 | 1,138,261 | -0.15(-0.52%) |
Oct 20, 2009 | 28.81 | 29.16 | 28.80 | 29.11 | 740,157 | -0.40(-1.36%) |
Oct 19, 2009 | 29.26 | 29.65 | 29.21 | 29.51 | 1,181,332 | +0.63(+2.18%) |
Oct 16, 2009 | 28.68 | 29.11 | 28.60 | 28.88 | 984,616 | -0.34(-1.16%) |
Oct 15, 2009 | 28.70 | 29.35 | 28.66 | 29.22 | 2,079,001 | +0.66(+2.31%) |
Oct 14, 2009 | 28.48 | 28.64 | 28.25 | 28.56 | 1,874,130 | +0.36(+1.28%) |
Oct 13, 2009 | 28.47 | 28.55 | 28.10 | 28.20 | 1,851,459 | -0.42(-1.47%) |
Oct 12, 2009 | 28.86 | 29.18 | 28.57 | 28.62 | 531,335 | +0.18(+0.63%) |
Oct 09, 2009 | 28.36 | 28.50 | 28.22 | 28.44 | 658,290 | +0.24(+0.85%) |
Oct 08, 2009 | 28.34 | 28.54 | 28.10 | 28.20 | 967,341 | +0.11(+0.39%) |
Oct 07, 2009 | 27.93 | 28.13 | 27.83 | 28.09 | 853,191 | +0.46(+1.66%) |
Oct 06, 2009 | 27.33 | 27.90 | 27.33 | 27.63 | 837,155 | +0.46(+1.69%) |
Oct 05, 2009 | 26.81 | 27.21 | 26.63 | 27.17 | 1,443,373 | +0.01(+0.04%) |
Oct 02, 2009 | 27.36 | 27.49 | 26.95 | 27.16 | 1,210,652 | -0.86(-3.07%) |