Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.40 | 29.83 | 29.83 | 29.83 | 362,676 | -0.54(-1.78%) |
Dec 30, 2009 | 30.27 | 30.72 | 30.26 | 30.38 | 220,385 | -0.12(-0.40%) |
Dec 29, 2009 | 30.70 | 30.70 | 30.38 | 30.50 | 256,599 | -0.07(-0.24%) |
Dec 28, 2009 | 30.60 | 30.86 | 30.33 | 30.57 | 373,038 | +0.02(+0.08%) |
Dec 24, 2009 | 30.29 | 30.56 | 30.20 | 30.55 | 133,586 | +0.40(+1.33%) |
Dec 23, 2009 | 29.60 | 30.19 | 29.27 | 30.15 | 359,708 | +0.69(+2.34%) |
Dec 22, 2009 | 29.49 | 29.69 | 29.30 | 29.46 | 707,675 | +0.12(+0.42%) |
Dec 21, 2009 | 29.56 | 29.99 | 29.21 | 29.33 | 708,625 | +0.10(+0.34%) |
Dec 18, 2009 | 29.21 | 29.46 | 28.83 | 29.24 | 942,253 | +0.11(+0.39%) |
Dec 17, 2009 | 29.44 | 29.66 | 29.06 | 29.12 | 785,299 | -1.07(-3.56%) |
Dec 16, 2009 | 29.98 | 30.33 | 29.78 | 30.19 | 625,035 | +0.30(+1.02%) |
Dec 15, 2009 | 29.78 | 30.27 | 29.69 | 29.89 | 488,925 | -0.16(-0.55%) |
Dec 14, 2009 | 29.90 | 30.11 | 29.85 | 30.06 | 442,331 | +0.44(+1.50%) |
Dec 11, 2009 | 29.58 | 29.74 | 29.00 | 29.61 | 471,618 | +0.11(+0.36%) |
Dec 10, 2009 | 29.33 | 29.83 | 29.25 | 29.51 | 1,136,354 | +0.54(+1.87%) |
Dec 09, 2009 | 28.70 | 29.00 | 28.28 | 28.96 | 1,151,545 | +0.16(+0.57%) |
Dec 08, 2009 | 28.63 | 29.11 | 28.57 | 28.80 | 1,110,785 | -0.08(-0.28%) |
Dec 07, 2009 | 27.97 | 28.91 | 27.89 | 28.88 | 1,185,540 | +0.92(+3.29%) |
Dec 04, 2009 | 28.18 | 28.51 | 27.38 | 27.96 | 1,374,398 | +0.27(+0.98%) |
Dec 03, 2009 | 28.95 | 28.95 | 27.68 | 27.69 | 886,691 | -1.06(-3.68%) |
Dec 02, 2009 | 28.11 | 28.84 | 28.04 | 28.75 | 624,694 | +0.69(+2.46%) |
Dec 01, 2009 | 28.00 | 28.39 | 27.95 | 28.06 | 528,419 | +0.38(+1.36%) |
Nov 30, 2009 | 27.64 | 27.87 | 27.39 | 27.68 | 574,501 | -0.07(-0.27%) |
Nov 27, 2009 | 27.15 | 28.10 | 27.12 | 27.76 | 207,566 | -0.63(-2.22%) |
Nov 25, 2009 | 28.16 | 28.47 | 27.99 | 28.39 | 371,523 | +0.52(+1.85%) |
Nov 24, 2009 | 28.05 | 28.25 | 27.70 | 27.87 | 324,557 | -0.34(-1.22%) |
Nov 23, 2009 | 28.57 | 28.71 | 28.01 | 28.22 | 598,962 | +0.25(+0.88%) |
Nov 20, 2009 | 27.70 | 28.21 | 27.70 | 27.97 | 574,450 | +0.02(+0.06%) |
Nov 19, 2009 | 28.07 | 28.23 | 27.48 | 27.96 | 655,715 | -0.33(-1.16%) |
Nov 18, 2009 | 28.44 | 28.52 | 28.12 | 28.28 | 361,472 | -0.16(-0.58%) |
Nov 17, 2009 | 28.74 | 28.95 | 28.35 | 28.45 | 710,932 | -0.35(-1.22%) |
Nov 16, 2009 | 28.46 | 28.97 | 28.40 | 28.80 | 572,005 | +0.52(+1.86%) |
Nov 13, 2009 | 28.16 | 28.41 | 27.91 | 28.28 | 942,427 | +0.16(+0.58%) |
Nov 12, 2009 | 28.77 | 28.92 | 28.05 | 28.11 | 493,113 | -0.65(-2.25%) |
Nov 11, 2009 | 28.82 | 29.10 | 28.54 | 28.76 | 852,253 | +0.16(+0.57%) |
Nov 10, 2009 | 28.14 | 28.69 | 28.09 | 28.60 | 931,290 | +0.28(+0.98%) |
Nov 09, 2009 | 27.70 | 28.35 | 27.62 | 28.32 | 722,912 | +0.98(+3.57%) |
Nov 06, 2009 | 26.74 | 27.68 | 26.69 | 27.34 | 732,400 | +0.29(+1.06%) |
Nov 05, 2009 | 26.20 | 27.06 | 26.13 | 27.05 | 736,741 | +1.09(+4.20%) |
Nov 04, 2009 | 26.62 | 26.77 | 25.88 | 25.96 | 838,941 | -0.40(-1.52%) |
Nov 03, 2009 | 25.82 | 26.45 | 25.51 | 26.36 | 672,743 | +0.36(+1.39%) |
Nov 02, 2009 | 26.04 | 26.50 | 25.43 | 26.00 | 1,006,734 | +0.10(+0.38%) |
Oct 30, 2009 | 27.00 | 27.21 | 25.60 | 25.90 | 1,504,586 | -1.31(-4.82%) |
Oct 29, 2009 | 26.32 | 27.39 | 26.27 | 27.22 | 918,419 | +1.08(+4.14%) |
Oct 28, 2009 | 27.41 | 27.82 | 26.10 | 26.13 | 1,436,750 | -0.95(-3.51%) |
Oct 27, 2009 | 27.40 | 27.85 | 26.32 | 27.09 | 2,370,967 | -0.74(-2.65%) |
Oct 26, 2009 | 28.28 | 28.96 | 27.35 | 27.82 | 1,457,684 | -0.52(-1.85%) |
Oct 23, 2009 | 28.14 | 28.41 | 27.96 | 28.35 | 973,023 | +0.04(+0.14%) |
Oct 22, 2009 | 27.85 | 28.34 | 27.39 | 28.31 | 678,516 | +0.49(+1.77%) |
Oct 21, 2009 | 28.01 | 28.71 | 27.77 | 27.82 | 594,198 | -0.38(-1.34%) |
Oct 20, 2009 | 27.94 | 28.24 | 27.91 | 28.19 | 589,012 | -0.36(-1.26%) |
Oct 19, 2009 | 28.37 | 28.91 | 28.21 | 28.55 | 571,841 | +0.32(+1.13%) |
Oct 16, 2009 | 28.62 | 28.62 | 28.03 | 28.23 | 693,390 | -0.63(-2.19%) |
Oct 15, 2009 | 28.46 | 28.92 | 28.29 | 28.87 | 527,718 | +0.16(+0.54%) |
Oct 14, 2009 | 28.25 | 28.78 | 28.05 | 28.71 | 791,498 | +0.95(+3.43%) |
Oct 13, 2009 | 27.58 | 28.04 | 27.30 | 27.76 | 467,137 | +0.02(+0.09%) |
Oct 12, 2009 | 27.86 | 28.00 | 27.51 | 27.73 | 360,305 | +0.34(+1.23%) |
Oct 09, 2009 | 27.34 | 27.50 | 27.16 | 27.40 | 418,698 | -0.08(-0.30%) |
Oct 08, 2009 | 27.68 | 27.79 | 27.31 | 27.48 | 694,577 | +0.11(+0.42%) |
Oct 07, 2009 | 27.48 | 27.72 | 27.11 | 27.36 | 346,921 | -0.16(-0.57%) |
Oct 06, 2009 | 27.41 | 28.01 | 27.19 | 27.52 | 665,880 | +0.44(+1.64%) |
Oct 05, 2009 | 26.22 | 27.11 | 26.15 | 27.08 | 993,185 | +1.03(+3.94%) |
Oct 02, 2009 | 26.29 | 26.55 | 25.92 | 26.05 | 1,218,047 | -0.66(-2.46%) |