Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.67 | 30.21 | 30.21 | 30.21 | 43,788 | -0.39(-1.27%) |
Dec 30, 2009 | 30.50 | 30.83 | 30.12 | 30.60 | 70,776 | -0.17(-0.54%) |
Dec 29, 2009 | 31.14 | 31.25 | 30.35 | 30.76 | 71,373 | -0.37(-1.19%) |
Dec 28, 2009 | 32.02 | 32.17 | 31.00 | 31.13 | 85,598 | -0.66(-2.07%) |
Dec 24, 2009 | 31.41 | 31.98 | 31.26 | 31.79 | 38,870 | +0.54(+1.72%) |
Dec 23, 2009 | 30.99 | 31.47 | 30.83 | 31.26 | 63,077 | +0.43(+1.38%) |
Dec 22, 2009 | 30.48 | 30.94 | 29.84 | 30.83 | 109,016 | +0.36(+1.19%) |
Dec 21, 2009 | 30.12 | 30.76 | 30.06 | 30.47 | 155,665 | +0.32(+1.05%) |
Dec 18, 2009 | 29.41 | 30.15 | 29.32 | 30.15 | 287,686 | +1.13(+3.90%) |
Dec 17, 2009 | 28.98 | 29.51 | 28.87 | 29.02 | 72,302 | -0.20(-0.70%) |
Dec 16, 2009 | 29.09 | 29.28 | 28.98 | 29.22 | 97,811 | +0.21(+0.74%) |
Dec 15, 2009 | 28.84 | 29.21 | 28.60 | 29.01 | 197,753 | -0.07(-0.26%) |
Dec 14, 2009 | 29.09 | 29.21 | 28.93 | 29.09 | 357,287 | +0.03(+0.10%) |
Dec 11, 2009 | 29.07 | 29.21 | 28.66 | 29.06 | 81,461 | +0.11(+0.38%) |
Dec 10, 2009 | 28.69 | 29.21 | 28.41 | 28.95 | 198,122 | +0.44(+1.53%) |
Dec 09, 2009 | 27.52 | 28.71 | 27.13 | 28.51 | 189,739 | +1.09(+3.99%) |
Dec 08, 2009 | 27.18 | 27.70 | 26.82 | 27.42 | 106,710 | -0.06(-0.24%) |
Dec 07, 2009 | 27.62 | 28.13 | 27.22 | 27.48 | 95,564 | -0.29(-1.03%) |
Dec 04, 2009 | 27.26 | 28.23 | 26.69 | 27.77 | 167,876 | +0.96(+3.60%) |
Dec 03, 2009 | 27.78 | 27.89 | 26.74 | 26.80 | 159,758 | -0.74(-2.69%) |
Dec 02, 2009 | 26.98 | 28.28 | 26.00 | 27.55 | 264,692 | +0.54(+1.99%) |
Dec 01, 2009 | 25.91 | 27.11 | 25.83 | 27.01 | 282,083 | +1.30(+5.05%) |
Nov 30, 2009 | 25.61 | 25.72 | 25.03 | 25.71 | 233,729 | +0.24(+0.95%) |
Nov 27, 2009 | 25.06 | 25.81 | 24.21 | 25.47 | 61,270 | -0.78(-2.97%) |
Nov 25, 2009 | 26.11 | 26.40 | 25.85 | 26.25 | 43,594 | +0.28(+1.07%) |
Nov 24, 2009 | 25.65 | 26.14 | 25.48 | 25.97 | 155,925 | +0.06(+0.25%) |
Nov 23, 2009 | 25.53 | 26.16 | 25.52 | 25.91 | 122,394 | +0.69(+2.72%) |
Nov 20, 2009 | 24.63 | 25.40 | 24.27 | 25.22 | 164,767 | +0.35(+1.42%) |
Nov 19, 2009 | 24.99 | 25.08 | 24.37 | 24.87 | 210,735 | -0.53(-2.08%) |
Nov 18, 2009 | 25.47 | 25.71 | 25.22 | 25.40 | 254,530 | +0.02(+0.07%) |
Nov 17, 2009 | 25.19 | 25.79 | 25.15 | 25.38 | 276,611 | +0.14(+0.55%) |
Nov 16, 2009 | 24.32 | 25.28 | 24.32 | 25.24 | 129,972 | +1.05(+4.33%) |
Nov 13, 2009 | 24.10 | 24.38 | 23.68 | 24.19 | 111,920 | +0.26(+1.08%) |
Nov 12, 2009 | 24.65 | 25.15 | 23.83 | 23.93 | 110,789 | -0.78(-3.15%) |
Nov 11, 2009 | 23.88 | 24.73 | 23.88 | 24.71 | 237,157 | +1.11(+4.72%) |
Nov 10, 2009 | 24.62 | 24.77 | 23.55 | 23.60 | 213,347 | -0.83(-3.42%) |
Nov 09, 2009 | 24.19 | 24.85 | 24.17 | 24.43 | 161,649 | +0.50(+2.09%) |
Nov 06, 2009 | 23.36 | 24.06 | 23.04 | 23.93 | 278,235 | +0.24(+1.02%) |
Nov 05, 2009 | 24.01 | 24.19 | 22.95 | 23.69 | 633,720 | -1.37(-5.48%) |
Nov 04, 2009 | 24.99 | 25.95 | 24.67 | 25.06 | 251,736 | +0.39(+1.58%) |
Nov 03, 2009 | 23.30 | 24.92 | 22.91 | 24.67 | 299,407 | +1.14(+4.85%) |
Nov 02, 2009 | 23.41 | 24.33 | 22.70 | 23.53 | 404,086 | +0.07(+0.32%) |
Oct 30, 2009 | 25.02 | 25.47 | 23.24 | 23.46 | 373,377 | -1.84(-7.26%) |
Oct 29, 2009 | 25.03 | 25.78 | 24.96 | 25.29 | 262,818 | +0.72(+2.94%) |
Oct 28, 2009 | 26.08 | 26.42 | 24.30 | 24.57 | 290,390 | -1.65(-6.29%) |
Oct 27, 2009 | 27.07 | 27.07 | 25.67 | 26.22 | 220,120 | -0.64(-2.38%) |
Oct 26, 2009 | 27.56 | 28.91 | 26.47 | 26.86 | 288,073 | -0.74(-2.69%) |
Oct 23, 2009 | 27.82 | 28.90 | 27.49 | 27.60 | 116,037 | -0.51(-1.81%) |
Oct 22, 2009 | 28.75 | 29.35 | 27.82 | 28.11 | 264,439 | -0.77(-2.66%) |
Oct 21, 2009 | 28.59 | 30.13 | 28.49 | 28.88 | 248,654 | +0.15(+0.52%) |
Oct 20, 2009 | 28.02 | 28.82 | 27.82 | 28.73 | 249,297 | +0.50(+1.77%) |
Oct 19, 2009 | 28.52 | 28.76 | 28.12 | 28.23 | 207,598 | -0.03(-0.10%) |
Oct 16, 2009 | 28.09 | 28.34 | 27.55 | 28.26 | 199,709 | -0.15(-0.52%) |
Oct 15, 2009 | 27.32 | 28.58 | 27.13 | 28.41 | 205,764 | +0.71(+2.58%) |
Oct 14, 2009 | 27.54 | 27.72 | 27.00 | 27.69 | 191,468 | +0.60(+2.22%) |
Oct 13, 2009 | 26.73 | 27.13 | 26.03 | 27.09 | 114,065 | +0.40(+1.49%) |
Oct 12, 2009 | 27.50 | 27.58 | 26.26 | 26.69 | 181,508 | -0.84(-3.06%) |
Oct 09, 2009 | 27.37 | 27.58 | 27.15 | 27.54 | 119,907 | +0.06(+0.24%) |
Oct 08, 2009 | 27.29 | 27.66 | 27.09 | 27.47 | 150,396 | +0.54(+2.00%) |
Oct 07, 2009 | 26.29 | 27.31 | 25.79 | 26.93 | 140,052 | +0.44(+1.64%) |
Oct 06, 2009 | 26.32 | 27.07 | 25.96 | 26.50 | 152,569 | +0.48(+1.85%) |
Oct 05, 2009 | 25.09 | 26.29 | 25.07 | 26.02 | 161,054 | +1.17(+4.70%) |
Oct 02, 2009 | 25.18 | 25.50 | 24.72 | 24.85 | 174,655 | -0.57(-2.23%) |