Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.84 | 32.32 | 32.32 | 32.32 | 248,843 | -0.44(-1.35%) |
Dec 30, 2009 | 33.14 | 33.14 | 32.45 | 32.76 | 333,896 | -0.37(-1.12%) |
Dec 29, 2009 | 32.88 | 33.70 | 32.88 | 33.14 | 144,963 | -0.20(-0.61%) |
Dec 28, 2009 | 32.90 | 33.50 | 32.82 | 33.34 | 277,818 | +0.65(+1.98%) |
Dec 24, 2009 | 32.54 | 32.76 | 32.42 | 32.69 | 85,203 | +0.32(+0.98%) |
Dec 23, 2009 | 32.22 | 32.54 | 32.07 | 32.38 | 202,737 | +0.33(+1.03%) |
Dec 22, 2009 | 31.74 | 32.09 | 31.45 | 32.05 | 205,940 | +0.49(+1.54%) |
Dec 21, 2009 | 31.17 | 31.93 | 31.09 | 31.56 | 287,427 | +0.54(+1.76%) |
Dec 18, 2009 | 30.75 | 31.14 | 30.32 | 31.02 | 833,203 | +0.22(+0.72%) |
Dec 17, 2009 | 31.09 | 31.29 | 30.60 | 30.79 | 234,728 | -0.93(-2.93%) |
Dec 16, 2009 | 31.55 | 31.81 | 31.21 | 31.72 | 425,213 | +0.40(+1.28%) |
Dec 15, 2009 | 32.78 | 32.89 | 31.17 | 31.32 | 1,055,046 | -1.54(-4.68%) |
Dec 14, 2009 | 32.85 | 32.89 | 32.62 | 32.86 | 279,032 | -0.09(-0.27%) |
Dec 11, 2009 | 33.11 | 33.44 | 32.72 | 32.95 | 432,146 | +0.10(+0.29%) |
Dec 10, 2009 | 31.67 | 33.35 | 30.96 | 32.85 | 1,628,743 | -1.55(-4.51%) |
Dec 09, 2009 | 34.20 | 34.53 | 33.84 | 34.41 | 250,675 | +0.20(+0.60%) |
Dec 08, 2009 | 34.62 | 34.76 | 34.02 | 34.20 | 377,089 | -0.86(-2.46%) |
Dec 07, 2009 | 34.70 | 35.52 | 34.60 | 35.06 | 179,887 | +0.18(+0.51%) |
Dec 04, 2009 | 34.79 | 35.09 | 34.11 | 34.88 | 173,746 | +0.63(+1.85%) |
Dec 03, 2009 | 34.70 | 34.99 | 34.17 | 34.25 | 153,563 | -0.38(-1.11%) |
Dec 02, 2009 | 34.28 | 34.73 | 34.26 | 34.63 | 319,214 | +0.41(+1.19%) |
Dec 01, 2009 | 33.82 | 34.38 | 33.82 | 34.23 | 321,649 | +0.78(+2.33%) |
Nov 30, 2009 | 33.31 | 33.58 | 33.05 | 33.45 | 1,118,029 | -0.05(-0.14%) |
Nov 27, 2009 | 33.13 | 33.97 | 33.11 | 33.50 | 63,411 | -0.65(-1.91%) |
Nov 25, 2009 | 33.93 | 34.31 | 33.72 | 34.15 | 120,801 | +0.19(+0.55%) |
Nov 24, 2009 | 34.02 | 34.21 | 33.39 | 33.96 | 216,211 | +0.04(+0.11%) |
Nov 23, 2009 | 34.79 | 34.88 | 33.68 | 33.93 | 302,355 | -0.51(-1.50%) |
Nov 20, 2009 | 33.74 | 34.64 | 33.64 | 34.44 | 402,804 | +0.59(+1.73%) |
Nov 19, 2009 | 34.38 | 34.50 | 33.26 | 33.85 | 214,466 | -0.64(-1.86%) |
Nov 18, 2009 | 34.44 | 34.73 | 34.03 | 34.50 | 390,656 | +0.06(+0.17%) |
Nov 17, 2009 | 34.39 | 34.75 | 34.12 | 34.44 | 267,598 | -0.15(-0.43%) |
Nov 16, 2009 | 34.09 | 34.68 | 34.09 | 34.58 | 346,639 | +0.60(+1.76%) |
Nov 13, 2009 | 33.73 | 34.03 | 33.39 | 33.99 | 346,592 | +0.37(+1.10%) |
Nov 12, 2009 | 34.80 | 34.80 | 33.35 | 33.61 | 315,749 | -1.02(-2.96%) |
Nov 11, 2009 | 35.09 | 35.26 | 34.33 | 34.64 | 298,680 | -0.06(-0.17%) |
Nov 10, 2009 | 34.64 | 34.84 | 34.41 | 34.70 | 290,180 | -0.05(-0.16%) |
Nov 09, 2009 | 34.06 | 34.95 | 34.06 | 34.75 | 345,528 | +0.86(+2.53%) |
Nov 06, 2009 | 33.87 | 34.44 | 33.55 | 33.90 | 290,547 | -0.08(-0.23%) |
Nov 05, 2009 | 33.63 | 33.98 | 33.53 | 33.97 | 352,082 | +0.75(+2.27%) |
Nov 04, 2009 | 33.27 | 33.79 | 33.12 | 33.22 | 459,346 | +0.11(+0.33%) |
Nov 03, 2009 | 32.12 | 33.25 | 31.97 | 33.11 | 500,371 | +0.90(+2.81%) |
Nov 02, 2009 | 32.03 | 32.62 | 31.36 | 32.21 | 507,550 | +0.16(+0.50%) |
Oct 30, 2009 | 32.03 | 32.26 | 31.24 | 32.05 | 538,357 | -0.22(-0.67%) |
Oct 29, 2009 | 31.56 | 32.68 | 31.30 | 32.26 | 439,484 | +0.81(+2.57%) |
Oct 28, 2009 | 32.15 | 32.15 | 31.24 | 31.45 | 395,801 | -0.83(-2.58%) |
Oct 27, 2009 | 33.08 | 33.23 | 32.05 | 32.29 | 361,379 | -0.58(-1.77%) |
Oct 26, 2009 | 32.63 | 33.29 | 32.46 | 32.87 | 320,716 | +0.07(+0.20%) |
Oct 23, 2009 | 32.76 | 32.96 | 32.57 | 32.80 | 296,668 | -0.69(-2.07%) |
Oct 22, 2009 | 33.24 | 33.67 | 32.56 | 33.50 | 359,883 | +0.34(+1.03%) |
Oct 21, 2009 | 33.71 | 34.00 | 33.13 | 33.15 | 233,376 | -0.51(-1.53%) |
Oct 20, 2009 | 33.45 | 33.81 | 33.45 | 33.67 | 251,884 | +0.17(+0.52%) |
Oct 19, 2009 | 33.52 | 33.87 | 33.28 | 33.50 | 163,543 | -0.10(-0.30%) |
Oct 16, 2009 | 33.62 | 33.85 | 33.24 | 33.60 | 433,432 | -0.32(-0.95%) |
Oct 15, 2009 | 33.94 | 33.97 | 33.52 | 33.92 | 228,187 | -0.40(-1.17%) |
Oct 14, 2009 | 33.59 | 34.69 | 33.53 | 34.32 | 399,085 | +0.91(+2.72%) |
Oct 13, 2009 | 33.56 | 33.69 | 32.87 | 33.41 | 327,142 | +0.01(+0.04%) |
Oct 12, 2009 | 33.49 | 33.59 | 33.07 | 33.40 | 181,567 | +0.15(+0.45%) |
Oct 09, 2009 | 33.20 | 33.35 | 32.87 | 33.25 | 78,751 | -0.05(-0.14%) |
Oct 08, 2009 | 32.88 | 33.91 | 32.73 | 33.30 | 369,053 | +0.62(+1.89%) |
Oct 07, 2009 | 32.41 | 32.69 | 32.03 | 32.68 | 148,112 | +0.04(+0.11%) |
Oct 06, 2009 | 32.53 | 33.02 | 32.03 | 32.64 | 271,316 | +0.56(+1.74%) |
Oct 05, 2009 | 30.94 | 32.22 | 30.75 | 32.09 | 286,230 | +1.32(+4.28%) |
Oct 02, 2009 | 31.31 | 31.31 | 30.54 | 30.77 | 281,652 | -0.90(-2.84%) |