Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 27.34 | 27.03 | 27.03 | 27.03 | 103,420 | -0.21(-0.76%) |
Dec 30, 2009 | 27.30 | 27.30 | 27.14 | 27.24 | 93,762 | -0.23(-0.82%) |
Dec 29, 2009 | 27.55 | 27.63 | 27.34 | 27.47 | 192,235 | -0.03(-0.10%) |
Dec 28, 2009 | 27.47 | 27.57 | 27.41 | 27.50 | 77,881 | +0.02(+0.06%) |
Dec 24, 2009 | 27.42 | 27.54 | 27.39 | 27.48 | 52,856 | +0.15(+0.56%) |
Dec 23, 2009 | 27.11 | 27.37 | 27.09 | 27.33 | 121,302 | +0.32(+1.19%) |
Dec 22, 2009 | 27.00 | 27.07 | 26.86 | 27.01 | 70,411 | -0.58(-2.10%) |
Dec 21, 2009 | 27.40 | 27.64 | 27.40 | 27.59 | 374,026 | +0.34(+1.26%) |
Dec 18, 2009 | 27.24 | 27.46 | 27.01 | 27.24 | 183,343 | +0.06(+0.23%) |
Dec 17, 2009 | 27.52 | 27.52 | 27.12 | 27.18 | 162,570 | -0.89(-3.19%) |
Dec 16, 2009 | 28.01 | 28.26 | 28.01 | 28.08 | 271,963 | +0.34(+1.24%) |
Dec 15, 2009 | 27.63 | 27.92 | 27.63 | 27.73 | 483,525 | -0.24(-0.87%) |
Dec 14, 2009 | 28.01 | 28.12 | 27.96 | 27.97 | 182,821 | +0.20(+0.71%) |
Dec 11, 2009 | 27.83 | 27.83 | 27.59 | 27.78 | 176,130 | -0.01(-0.02%) |
Dec 10, 2009 | 27.84 | 27.96 | 27.64 | 27.78 | 193,092 | -0.07(-0.26%) |
Dec 09, 2009 | 27.86 | 27.97 | 27.44 | 27.86 | 490,463 | -0.38(-1.34%) |
Dec 08, 2009 | 28.48 | 28.49 | 28.14 | 28.23 | 167,077 | -0.77(-2.64%) |
Dec 07, 2009 | 28.97 | 29.28 | 28.95 | 29.00 | 172,843 | -0.01(-0.02%) |
Dec 04, 2009 | 29.33 | 29.35 | 28.87 | 29.00 | 166,275 | -0.07(-0.23%) |
Dec 03, 2009 | 29.43 | 29.53 | 29.02 | 29.07 | 156,534 | -0.14(-0.48%) |
Dec 02, 2009 | 29.21 | 29.40 | 29.11 | 29.21 | 120,895 | -0.14(-0.48%) |
Dec 01, 2009 | 29.16 | 29.48 | 29.04 | 29.35 | 254,309 | +0.57(+1.97%) |
Nov 30, 2009 | 28.64 | 28.95 | 28.47 | 28.78 | 206,597 | +0.08(+0.29%) |
Nov 27, 2009 | 28.33 | 29.07 | 28.33 | 28.70 | 77,680 | -0.93(-3.13%) |
Nov 25, 2009 | 29.52 | 29.64 | 29.34 | 29.63 | 145,135 | +0.32(+1.09%) |
Nov 24, 2009 | 29.31 | 29.36 | 29.09 | 29.31 | 351,291 | +0.20(+0.70%) |
Nov 23, 2009 | 29.23 | 29.42 | 29.07 | 29.11 | 157,931 | +0.42(+1.47%) |
Nov 20, 2009 | 28.62 | 28.69 | 28.49 | 28.68 | 49,487 | -0.45(-1.55%) |
Nov 19, 2009 | 29.16 | 29.16 | 28.80 | 29.13 | 69,979 | -0.44(-1.48%) |
Nov 18, 2009 | 29.53 | 29.62 | 29.41 | 29.57 | 74,834 | +0.28(+0.96%) |
Nov 17, 2009 | 29.21 | 29.31 | 28.98 | 29.29 | 291,656 | -0.03(-0.12%) |
Nov 16, 2009 | 29.18 | 29.53 | 29.18 | 29.32 | 93,197 | +0.29(+0.99%) |
Nov 13, 2009 | 28.76 | 29.14 | 28.61 | 29.04 | 194,046 | +0.31(+1.08%) |
Nov 12, 2009 | 29.07 | 29.16 | 28.62 | 28.73 | 298,931 | -0.24(-0.82%) |
Nov 11, 2009 | 29.19 | 29.25 | 28.86 | 28.96 | 155,597 | -0.06(-0.19%) |
Nov 10, 2009 | 28.99 | 29.06 | 28.78 | 29.02 | 152,738 | -0.12(-0.41%) |
Nov 09, 2009 | 28.72 | 29.16 | 28.72 | 29.14 | 176,948 | +0.94(+3.33%) |
Nov 06, 2009 | 27.93 | 28.30 | 27.84 | 28.20 | 134,601 | +0.08(+0.28%) |
Nov 05, 2009 | 28.07 | 28.31 | 27.96 | 28.12 | 141,975 | +0.64(+2.33%) |
Nov 04, 2009 | 27.53 | 27.82 | 27.42 | 27.48 | 266,396 | +0.27(+0.99%) |
Nov 03, 2009 | 26.89 | 27.31 | 26.82 | 27.21 | 273,518 | -0.21(-0.78%) |
Nov 02, 2009 | 27.41 | 27.92 | 27.11 | 27.42 | 290,851 | +0.14(+0.52%) |
Oct 30, 2009 | 28.14 | 28.14 | 27.27 | 27.28 | 176,342 | -1.18(-4.13%) |
Oct 29, 2009 | 28.04 | 28.54 | 27.97 | 28.46 | 195,885 | +1.18(+4.31%) |
Oct 28, 2009 | 27.72 | 27.97 | 27.23 | 27.28 | 277,959 | -0.74(-2.65%) |
Oct 27, 2009 | 28.37 | 28.45 | 27.97 | 28.02 | 374,163 | -0.26(-0.92%) |
Oct 26, 2009 | 28.95 | 29.10 | 28.21 | 28.28 | 300,788 | -0.66(-2.27%) |
Oct 23, 2009 | 28.98 | 28.98 | 28.75 | 28.94 | 101,661 | -0.42(-1.42%) |
Oct 22, 2009 | 28.99 | 29.45 | 28.82 | 29.36 | 135,725 | +0.32(+1.10%) |
Oct 21, 2009 | 28.76 | 29.33 | 28.70 | 29.04 | 92,717 | +0.12(+0.43%) |
Oct 20, 2009 | 28.68 | 28.91 | 28.68 | 28.91 | 194,705 | -0.21(-0.73%) |
Oct 19, 2009 | 29.06 | 29.23 | 28.85 | 29.13 | 130,878 | +0.50(+1.73%) |
Oct 16, 2009 | 28.53 | 28.72 | 28.31 | 28.63 | 215,174 | -0.46(-1.57%) |
Oct 15, 2009 | 28.94 | 29.09 | 28.83 | 29.09 | 118,124 | +0.08(+0.29%) |
Oct 14, 2009 | 28.78 | 29.03 | 28.77 | 29.00 | 144,179 | +0.79(+2.79%) |
Oct 13, 2009 | 28.23 | 28.35 | 28.00 | 28.22 | 933,063 | -0.07(-0.26%) |
Oct 12, 2009 | 28.67 | 28.68 | 28.27 | 28.29 | 107,546 | +0.03(+0.10%) |
Oct 09, 2009 | 28.24 | 28.33 | 28.14 | 28.26 | 92,584 | -0.20(-0.71%) |
Oct 08, 2009 | 28.42 | 28.65 | 28.31 | 28.46 | 140,918 | +0.26(+0.94%) |
Oct 07, 2009 | 28.26 | 28.32 | 28.01 | 28.20 | 443,826 | -0.17(-0.61%) |
Oct 06, 2009 | 28.26 | 28.60 | 28.25 | 28.37 | 218,478 | +0.53(+1.90%) |
Oct 05, 2009 | 27.35 | 27.99 | 27.35 | 27.84 | 212,724 | +0.74(+2.72%) |
Oct 02, 2009 | 26.96 | 27.29 | 26.96 | 27.11 | 259,828 | -0.16(-0.60%) |