Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.11 | 29.74 | 29.74 | 29.74 | 529,536 | -0.27(-0.92%) |
Dec 30, 2009 | 30.00 | 30.17 | 29.95 | 30.01 | 299,886 | +0.04(+0.12%) |
Dec 29, 2009 | 30.01 | 30.05 | 29.86 | 29.98 | 368,504 | +0.08(+0.27%) |
Dec 28, 2009 | 29.97 | 30.07 | 29.78 | 29.90 | 241,661 | -0.01(-0.05%) |
Dec 24, 2009 | 29.84 | 30.03 | 29.77 | 29.91 | 78,238 | +0.16(+0.53%) |
Dec 23, 2009 | 29.49 | 29.81 | 29.39 | 29.75 | 381,974 | +0.28(+0.96%) |
Dec 22, 2009 | 29.49 | 29.69 | 29.32 | 29.47 | 375,157 | -0.01(-0.05%) |
Dec 21, 2009 | 29.34 | 29.70 | 29.23 | 29.49 | 449,717 | +0.27(+0.92%) |
Dec 18, 2009 | 29.65 | 29.70 | 29.00 | 29.22 | 960,278 | -0.29(-0.98%) |
Dec 17, 2009 | 29.86 | 29.86 | 29.41 | 29.51 | 661,560 | -0.67(-2.23%) |
Dec 16, 2009 | 30.10 | 30.36 | 29.99 | 30.18 | 586,083 | +0.21(+0.70%) |
Dec 15, 2009 | 30.05 | 30.33 | 29.89 | 29.97 | 634,150 | -0.28(-0.93%) |
Dec 14, 2009 | 30.09 | 30.28 | 30.03 | 30.25 | 574,363 | +0.47(+1.58%) |
Dec 11, 2009 | 30.11 | 30.27 | 29.71 | 29.78 | 687,155 | -0.12(-0.41%) |
Dec 10, 2009 | 30.35 | 30.38 | 29.83 | 29.91 | 710,549 | -0.16(-0.53%) |
Dec 09, 2009 | 29.86 | 30.13 | 29.66 | 30.07 | 682,069 | +0.24(+0.80%) |
Dec 08, 2009 | 30.07 | 30.13 | 29.76 | 29.83 | 674,610 | -0.29(-0.96%) |
Dec 07, 2009 | 29.84 | 30.33 | 29.80 | 30.12 | 785,092 | +0.37(+1.24%) |
Dec 04, 2009 | 29.86 | 30.78 | 29.28 | 29.75 | 928,934 | +0.45(+1.53%) |
Dec 03, 2009 | 29.67 | 29.99 | 29.26 | 29.30 | 490,712 | -0.50(-1.67%) |
Dec 02, 2009 | 29.73 | 30.01 | 29.61 | 29.80 | 438,305 | +0.14(+0.49%) |
Dec 01, 2009 | 29.54 | 29.78 | 29.46 | 29.65 | 548,148 | +0.22(+0.73%) |
Nov 30, 2009 | 29.11 | 29.47 | 28.92 | 29.44 | 680,313 | +0.29(+0.99%) |
Nov 27, 2009 | 29.15 | 29.47 | 28.92 | 29.15 | 213,445 | -0.64(-2.14%) |
Nov 25, 2009 | 29.47 | 29.86 | 29.31 | 29.78 | 409,260 | +0.42(+1.43%) |
Nov 24, 2009 | 29.60 | 29.73 | 29.16 | 29.36 | 403,332 | -0.17(-0.59%) |
Nov 23, 2009 | 29.57 | 29.97 | 29.40 | 29.54 | 385,734 | +0.29(+0.99%) |
Nov 20, 2009 | 29.11 | 29.38 | 29.06 | 29.25 | 541,473 | -0.01(-0.05%) |
Nov 19, 2009 | 29.62 | 29.62 | 29.12 | 29.26 | 482,719 | -0.61(-2.06%) |
Nov 18, 2009 | 30.01 | 30.12 | 29.69 | 29.88 | 362,382 | -0.19(-0.62%) |
Nov 17, 2009 | 29.92 | 30.14 | 29.86 | 30.07 | 431,020 | +0.13(+0.43%) |
Nov 16, 2009 | 29.75 | 30.08 | 29.73 | 29.94 | 545,672 | +0.39(+1.32%) |
Nov 13, 2009 | 29.31 | 29.72 | 29.23 | 29.54 | 542,848 | +0.14(+0.47%) |
Nov 12, 2009 | 29.58 | 29.88 | 29.26 | 29.41 | 774,171 | -0.17(-0.59%) |
Nov 11, 2009 | 30.00 | 30.00 | 29.43 | 29.58 | 824,255 | -0.22(-0.75%) |
Nov 10, 2009 | 29.57 | 29.94 | 29.52 | 29.80 | 692,553 | +0.19(+0.63%) |
Nov 09, 2009 | 29.22 | 29.64 | 29.22 | 29.62 | 1,035,149 | +0.52(+1.79%) |
Nov 06, 2009 | 28.99 | 29.52 | 28.94 | 29.10 | 1,000,333 | +0.25(+0.88%) |
Nov 05, 2009 | 28.71 | 29.25 | 28.71 | 28.84 | 1,178,595 | +0.36(+1.27%) |
Nov 04, 2009 | 28.67 | 29.10 | 28.29 | 28.48 | 1,126,694 | +0.39(+1.39%) |
Nov 03, 2009 | 27.63 | 28.25 | 27.54 | 28.09 | 882,560 | +0.25(+0.91%) |
Nov 02, 2009 | 27.59 | 27.88 | 27.35 | 27.84 | 733,704 | +0.30(+1.10%) |
Oct 30, 2009 | 27.87 | 28.08 | 27.52 | 27.54 | 1,032,400 | -0.46(-1.63%) |
Oct 29, 2009 | 27.61 | 28.06 | 27.54 | 27.99 | 880,468 | +0.63(+2.30%) |
Oct 28, 2009 | 28.14 | 28.19 | 27.28 | 27.36 | 674,729 | -0.76(-2.70%) |
Oct 27, 2009 | 28.25 | 28.61 | 28.11 | 28.12 | 822,070 | -0.14(-0.51%) |
Oct 26, 2009 | 28.71 | 29.10 | 28.17 | 28.27 | 641,891 | -0.40(-1.39%) |
Oct 23, 2009 | 28.68 | 28.78 | 28.53 | 28.66 | 577,891 | -0.43(-1.47%) |
Oct 22, 2009 | 28.69 | 29.30 | 28.58 | 29.09 | 670,138 | +0.34(+1.18%) |
Oct 21, 2009 | 29.15 | 29.48 | 28.68 | 28.75 | 967,399 | +0.45(+1.58%) |
Oct 20, 2009 | 28.01 | 28.34 | 28.00 | 28.30 | 661,039 | +0.13(+0.46%) |
Oct 19, 2009 | 28.25 | 28.25 | 27.92 | 28.17 | 1,145,802 | -0.06(-0.21%) |
Oct 16, 2009 | 28.08 | 28.26 | 27.89 | 28.23 | 820,966 | -0.01(-0.03%) |
Oct 15, 2009 | 28.16 | 28.26 | 28.00 | 28.24 | 553,657 | +0.04(+0.15%) |
Oct 14, 2009 | 28.24 | 28.28 | 27.75 | 28.19 | 641,392 | +0.23(+0.83%) |
Oct 13, 2009 | 27.93 | 28.06 | 27.82 | 27.96 | 715,217 | -0.07(-0.23%) |
Oct 12, 2009 | 28.21 | 28.37 | 27.94 | 28.03 | 933,429 | +0.04(+0.13%) |
Oct 09, 2009 | 27.90 | 28.03 | 27.64 | 27.99 | 388,582 | +0.09(+0.31%) |
Oct 08, 2009 | 27.64 | 27.95 | 27.48 | 27.90 | 494,003 | +0.63(+2.31%) |
Oct 07, 2009 | 27.09 | 27.31 | 26.82 | 27.27 | 368,160 | +0.07(+0.24%) |
Oct 06, 2009 | 27.11 | 27.42 | 26.90 | 27.21 | 421,006 | +0.40(+1.48%) |
Oct 05, 2009 | 26.73 | 26.83 | 26.52 | 26.81 | 541,616 | +0.17(+0.65%) |
Oct 02, 2009 | 26.51 | 27.06 | 26.51 | 26.64 | 563,570 | -0.28(-1.05%) |