Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.16 | 31.45 | 31.45 | 31.45 | 737,254 | -0.70(-2.17%) |
Dec 30, 2009 | 32.39 | 32.49 | 31.86 | 32.15 | 851,006 | +0.28(+0.88%) |
Dec 29, 2009 | 32.73 | 32.99 | 31.83 | 31.87 | 970,833 | -0.89(-2.72%) |
Dec 28, 2009 | 32.53 | 33.33 | 32.39 | 32.76 | 1,082,640 | +0.28(+0.86%) |
Dec 24, 2009 | 31.95 | 32.69 | 31.95 | 32.48 | 579,772 | +0.71(+2.25%) |
Dec 23, 2009 | 32.05 | 32.34 | 31.55 | 31.77 | 1,455,710 | -0.37(-1.16%) |
Dec 22, 2009 | 31.86 | 32.60 | 31.54 | 32.14 | 1,635,537 | +0.25(+0.80%) |
Dec 21, 2009 | 31.94 | 32.20 | 31.64 | 31.89 | 1,450,252 | +0.05(+0.16%) |
Dec 18, 2009 | 32.03 | 32.58 | 31.64 | 31.83 | 2,786,323 | +0.34(+1.08%) |
Dec 17, 2009 | 30.14 | 32.87 | 30.14 | 31.49 | 4,731,270 | +1.27(+4.22%) |
Dec 16, 2009 | 30.93 | 31.20 | 30.22 | 30.22 | 1,988,161 | -0.55(-1.79%) |
Dec 15, 2009 | 29.97 | 31.29 | 29.07 | 30.77 | 4,313,113 | -0.08(-0.25%) |
Dec 14, 2009 | 29.80 | 32.38 | 29.33 | 30.85 | 16,600,973 | -3.94(-11.33%) |
Dec 11, 2009 | 34.39 | 35.31 | 33.94 | 34.79 | 1,586,621 | +0.79(+2.32%) |
Dec 10, 2009 | 34.49 | 34.82 | 33.71 | 34.00 | 1,653,183 | -0.25(-0.74%) |
Dec 09, 2009 | 33.56 | 34.49 | 32.78 | 34.26 | 1,700,515 | +0.72(+2.15%) |
Dec 08, 2009 | 34.07 | 34.20 | 33.22 | 33.53 | 1,571,771 | -0.55(-1.62%) |
Dec 07, 2009 | 35.28 | 35.59 | 33.99 | 34.09 | 1,806,416 | -1.27(-3.58%) |
Dec 04, 2009 | 34.98 | 35.66 | 33.97 | 35.35 | 2,549,480 | +1.44(+4.23%) |
Dec 03, 2009 | 33.65 | 34.85 | 33.02 | 33.92 | 2,983,970 | +0.77(+2.33%) |
Dec 02, 2009 | 34.31 | 34.74 | 33.13 | 33.14 | 1,849,586 | -1.16(-3.37%) |
Dec 01, 2009 | 33.90 | 34.74 | 33.85 | 34.30 | 1,646,426 | +0.55(+1.64%) |
Nov 30, 2009 | 32.37 | 33.86 | 32.26 | 33.75 | 2,763,874 | +1.17(+3.60%) |
Nov 27, 2009 | 32.11 | 33.04 | 31.74 | 32.57 | 499,899 | -0.62(-1.87%) |
Nov 25, 2009 | 32.72 | 33.52 | 32.58 | 33.19 | 1,639,141 | +0.57(+1.74%) |
Nov 24, 2009 | 31.87 | 32.73 | 31.66 | 32.62 | 1,776,549 | +0.79(+2.48%) |
Nov 23, 2009 | 32.96 | 33.12 | 31.74 | 31.83 | 1,556,184 | -0.42(-1.29%) |
Nov 20, 2009 | 33.01 | 33.10 | 31.94 | 32.25 | 1,931,862 | -1.01(-3.04%) |
Nov 19, 2009 | 33.40 | 33.58 | 32.82 | 33.26 | 1,518,900 | -0.60(-1.78%) |
Nov 18, 2009 | 33.18 | 34.60 | 32.76 | 33.86 | 2,585,930 | +0.80(+2.41%) |
Nov 17, 2009 | 33.14 | 33.41 | 32.64 | 33.07 | 2,094,031 | -0.08(-0.23%) |
Nov 16, 2009 | 33.81 | 33.95 | 33.06 | 33.14 | 2,055,987 | -0.57(-1.69%) |
Nov 13, 2009 | 33.77 | 33.88 | 33.38 | 33.71 | 1,588,004 | +0.19(+0.56%) |
Nov 12, 2009 | 34.12 | 34.32 | 33.41 | 33.52 | 2,262,374 | -0.66(-1.94%) |
Nov 11, 2009 | 33.69 | 34.39 | 33.60 | 34.19 | 2,917,257 | +1.05(+3.18%) |
Nov 10, 2009 | 32.10 | 33.18 | 31.98 | 33.13 | 2,010,204 | +0.82(+2.52%) |
Nov 09, 2009 | 31.42 | 32.59 | 31.25 | 32.32 | 1,719,722 | +1.16(+3.71%) |
Nov 06, 2009 | 31.14 | 31.31 | 30.33 | 31.16 | 1,454,957 | -0.01(-0.03%) |
Nov 05, 2009 | 30.61 | 31.59 | 30.61 | 31.17 | 2,109,910 | +0.83(+2.74%) |
Nov 04, 2009 | 30.14 | 31.00 | 29.81 | 30.34 | 3,265,880 | +0.37(+1.22%) |
Nov 03, 2009 | 27.73 | 30.15 | 27.73 | 29.97 | 5,134,042 | +2.94(+10.87%) |
Nov 02, 2009 | 26.68 | 27.56 | 25.96 | 27.04 | 2,502,963 | +0.48(+1.82%) |
Oct 30, 2009 | 26.83 | 27.43 | 25.98 | 26.55 | 2,059,509 | -0.42(-1.54%) |
Oct 29, 2009 | 26.07 | 27.14 | 25.91 | 26.97 | 1,365,348 | +1.14(+4.41%) |
Oct 28, 2009 | 27.43 | 27.43 | 25.61 | 25.83 | 2,011,522 | -1.49(-5.44%) |
Oct 27, 2009 | 28.30 | 28.45 | 26.95 | 27.32 | 1,548,738 | -0.71(-2.55%) |
Oct 26, 2009 | 29.07 | 29.91 | 27.88 | 28.03 | 1,551,038 | -1.03(-3.54%) |
Oct 23, 2009 | 29.23 | 29.36 | 28.94 | 29.06 | 971,803 | -0.79(-2.65%) |
Oct 22, 2009 | 29.47 | 30.07 | 28.66 | 29.85 | 1,239,877 | +0.34(+1.15%) |
Oct 21, 2009 | 28.61 | 30.53 | 28.17 | 29.51 | 3,177,209 | +0.82(+2.87%) |
Oct 20, 2009 | 28.04 | 28.73 | 28.03 | 28.68 | 1,297,387 | -0.13(-0.44%) |
Oct 19, 2009 | 27.94 | 29.24 | 27.94 | 28.81 | 1,560,161 | +0.93(+3.32%) |
Oct 16, 2009 | 28.55 | 28.55 | 27.61 | 27.88 | 1,809,498 | -0.78(-2.73%) |
Oct 15, 2009 | 28.53 | 28.77 | 28.11 | 28.67 | 1,699,884 | -0.13(-0.44%) |
Oct 14, 2009 | 28.95 | 29.63 | 28.71 | 28.79 | 2,725,532 | +0.59(+2.08%) |
Oct 13, 2009 | 28.62 | 28.67 | 27.84 | 28.21 | 1,038,503 | -0.46(-1.60%) |
Oct 12, 2009 | 28.75 | 29.52 | 28.39 | 28.67 | 1,739,208 | +0.14(+0.48%) |
Oct 09, 2009 | 28.56 | 28.72 | 28.11 | 28.53 | 1,135,564 | -0.03(-0.12%) |
Oct 08, 2009 | 28.23 | 28.92 | 27.98 | 28.56 | 2,275,605 | +0.44(+1.57%) |
Oct 07, 2009 | 26.94 | 28.24 | 26.94 | 28.12 | 2,868,337 | +1.02(+3.76%) |
Oct 06, 2009 | 27.14 | 27.38 | 26.71 | 27.10 | 2,920,030 | +0.28(+1.04%) |
Oct 05, 2009 | 25.26 | 26.96 | 25.26 | 26.82 | 3,344,069 | +1.75(+6.98%) |
Oct 02, 2009 | 25.14 | 25.27 | 23.89 | 25.07 | 2,590,256 | -0.50(-1.96%) |