Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 35.28 | 34.79 | 34.79 | 34.79 | 34,989 | -0.69(-1.95%) |
Dec 30, 2009 | 35.11 | 35.69 | 35.07 | 35.48 | 23,900 | +0.08(+0.23%) |
Dec 29, 2009 | 35.56 | 36.09 | 35.28 | 35.40 | 29,486 | -0.29(-0.80%) |
Dec 28, 2009 | 36.62 | 36.62 | 34.95 | 35.69 | 46,335 | -0.65(-1.80%) |
Dec 24, 2009 | 35.85 | 36.54 | 35.81 | 36.34 | 21,777 | +0.41(+1.14%) |
Dec 23, 2009 | 36.42 | 36.42 | 35.40 | 35.93 | 40,018 | -0.41(-1.12%) |
Dec 22, 2009 | 36.26 | 36.50 | 35.93 | 36.34 | 96,029 | +0.16(+0.45%) |
Dec 21, 2009 | 35.16 | 36.71 | 34.79 | 36.18 | 149,776 | +0.98(+2.78%) |
Dec 18, 2009 | 33.65 | 35.20 | 33.28 | 35.20 | 129,007 | +1.96(+5.89%) |
Dec 17, 2009 | 33.28 | 33.69 | 33.03 | 33.24 | 46,093 | -0.20(-0.61%) |
Dec 16, 2009 | 33.36 | 33.69 | 33.12 | 33.44 | 49,851 | +0.49(+1.49%) |
Dec 15, 2009 | 33.08 | 33.48 | 32.91 | 32.95 | 30,037 | -0.33(-0.98%) |
Dec 14, 2009 | 33.03 | 33.28 | 32.99 | 33.28 | 52,358 | +0.20(+0.62%) |
Dec 11, 2009 | 32.99 | 33.24 | 32.95 | 33.08 | 25,905 | +0.08(+0.25%) |
Dec 10, 2009 | 33.12 | 33.40 | 32.83 | 32.99 | 32,443 | -0.08(-0.25%) |
Dec 09, 2009 | 33.03 | 33.16 | 32.75 | 33.08 | 32,481 | +0.00(+0.00%) |
Dec 08, 2009 | 33.32 | 33.37 | 33.03 | 33.08 | 32,310 | -0.57(-1.70%) |
Dec 07, 2009 | 33.85 | 34.05 | 33.44 | 33.65 | 29,848 | -0.24(-0.72%) |
Dec 04, 2009 | 32.75 | 34.10 | 32.75 | 33.89 | 86,618 | +1.26(+3.88%) |
Dec 03, 2009 | 32.83 | 33.48 | 32.63 | 32.63 | 45,200 | -0.12(-0.37%) |
Dec 02, 2009 | 32.63 | 32.91 | 32.34 | 32.75 | 46,061 | +0.04(+0.12%) |
Dec 01, 2009 | 33.03 | 33.03 | 32.26 | 32.71 | 47,481 | +0.20(+0.63%) |
Nov 30, 2009 | 32.22 | 32.91 | 32.02 | 32.50 | 47,050 | +0.12(+0.38%) |
Nov 27, 2009 | 32.63 | 32.87 | 32.32 | 32.38 | 40,592 | -0.65(-1.98%) |
Nov 25, 2009 | 33.48 | 33.61 | 32.79 | 33.03 | 41,797 | -0.33(-0.98%) |
Nov 24, 2009 | 33.69 | 33.77 | 33.03 | 33.36 | 37,387 | -0.20(-0.61%) |
Nov 23, 2009 | 34.26 | 34.95 | 33.40 | 33.56 | 58,623 | -0.65(-1.91%) |
Nov 20, 2009 | 33.48 | 34.50 | 33.44 | 34.22 | 36,450 | +0.45(+1.33%) |
Nov 19, 2009 | 34.54 | 34.63 | 33.32 | 33.77 | 45,513 | -0.90(-2.59%) |
Nov 18, 2009 | 33.81 | 34.79 | 33.44 | 34.67 | 109,756 | +0.82(+2.41%) |
Nov 17, 2009 | 34.14 | 34.22 | 33.69 | 33.85 | 59,086 | -0.29(-0.84%) |
Nov 16, 2009 | 33.52 | 34.18 | 33.52 | 34.14 | 82,157 | +0.77(+2.32%) |
Nov 13, 2009 | 33.69 | 33.74 | 32.99 | 33.36 | 97,731 | -0.94(-2.73%) |
Nov 12, 2009 | 35.32 | 35.48 | 34.14 | 34.30 | 46,538 | -0.45(-1.29%) |
Nov 11, 2009 | 34.75 | 35.52 | 34.30 | 34.75 | 27,026 | +0.12(+0.35%) |
Nov 10, 2009 | 34.71 | 34.95 | 34.26 | 34.63 | 20,633 | -0.24(-0.70%) |
Nov 09, 2009 | 34.67 | 35.07 | 34.18 | 34.87 | 44,077 | +1.10(+3.26%) |
Nov 06, 2009 | 34.22 | 34.46 | 33.36 | 33.77 | 37,922 | -0.49(-1.43%) |
Nov 05, 2009 | 33.56 | 34.38 | 33.52 | 34.26 | 28,801 | +0.65(+1.94%) |
Nov 04, 2009 | 34.50 | 34.50 | 33.36 | 33.61 | 47,688 | +0.33(+0.98%) |
Nov 03, 2009 | 32.63 | 33.28 | 32.42 | 33.28 | 33,834 | +0.53(+1.62%) |
Nov 02, 2009 | 34.26 | 34.26 | 32.42 | 32.75 | 77,705 | -0.29(-0.86%) |
Oct 30, 2009 | 34.26 | 34.26 | 32.71 | 33.03 | 33,026 | -0.73(-2.17%) |
Oct 29, 2009 | 33.24 | 33.85 | 33.12 | 33.77 | 45,431 | +1.10(+3.37%) |
Oct 28, 2009 | 34.42 | 35.11 | 32.63 | 32.67 | 98,938 | -1.92(-5.54%) |
Oct 27, 2009 | 34.79 | 35.20 | 34.58 | 34.58 | 52,985 | -0.24(-0.70%) |
Oct 26, 2009 | 35.52 | 36.01 | 34.75 | 34.83 | 77,485 | -0.61(-1.73%) |
Oct 23, 2009 | 35.56 | 35.93 | 35.40 | 35.44 | 41,761 | -0.86(-2.36%) |
Oct 22, 2009 | 35.77 | 36.35 | 35.28 | 36.30 | 38,053 | +0.65(+1.83%) |
Oct 21, 2009 | 35.40 | 36.71 | 35.36 | 35.64 | 78,683 | +0.12(+0.34%) |
Oct 20, 2009 | 35.77 | 35.85 | 35.32 | 35.52 | 76,597 | -0.37(-1.02%) |
Oct 19, 2009 | 35.97 | 36.34 | 35.64 | 35.89 | 48,035 | -0.12(-0.34%) |
Oct 16, 2009 | 35.48 | 36.30 | 35.32 | 36.01 | 49,107 | +0.37(+1.03%) |
Oct 15, 2009 | 35.77 | 35.77 | 35.28 | 35.64 | 34,466 | -0.12(-0.34%) |
Oct 14, 2009 | 36.66 | 36.66 | 35.48 | 35.77 | 42,673 | -0.16(-0.45%) |
Oct 13, 2009 | 36.34 | 36.71 | 35.69 | 35.93 | 48,172 | -0.37(-1.01%) |
Oct 12, 2009 | 36.13 | 36.34 | 36.07 | 36.30 | 43,633 | +0.41(+1.14%) |
Oct 09, 2009 | 35.89 | 36.46 | 35.69 | 35.89 | 46,925 | -0.04(-0.11%) |
Oct 08, 2009 | 36.26 | 36.79 | 35.89 | 35.93 | 73,770 | +0.41(+1.15%) |
Oct 07, 2009 | 34.54 | 35.60 | 34.42 | 35.52 | 68,095 | +1.02(+2.96%) |
Oct 06, 2009 | 34.22 | 34.63 | 33.69 | 34.50 | 76,348 | +0.69(+2.05%) |
Oct 05, 2009 | 33.28 | 34.01 | 33.28 | 33.81 | 43,920 | +0.45(+1.34%) |
Oct 02, 2009 | 33.12 | 33.81 | 32.67 | 33.36 | 73,242 | +0.33(+0.99%) |