Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.27 | 29.71 | 29.71 | 29.71 | 364,173 | -0.54(-1.78%) |
Dec 30, 2009 | 30.14 | 30.59 | 30.14 | 30.25 | 221,295 | -0.12(-0.40%) |
Dec 29, 2009 | 30.57 | 30.57 | 30.25 | 30.37 | 257,658 | -0.07(-0.24%) |
Dec 28, 2009 | 30.47 | 30.73 | 30.21 | 30.45 | 374,578 | +0.02(+0.08%) |
Dec 24, 2009 | 30.16 | 30.43 | 30.08 | 30.42 | 134,138 | +0.40(+1.33%) |
Dec 23, 2009 | 29.47 | 30.06 | 29.15 | 30.02 | 361,192 | +0.69(+2.34%) |
Dec 22, 2009 | 29.37 | 29.57 | 29.18 | 29.34 | 710,596 | +0.12(+0.42%) |
Dec 21, 2009 | 29.44 | 29.87 | 29.09 | 29.21 | 711,550 | +0.10(+0.34%) |
Dec 18, 2009 | 29.09 | 29.34 | 28.71 | 29.11 | 946,142 | +0.11(+0.39%) |
Dec 17, 2009 | 29.32 | 29.54 | 28.94 | 29.00 | 788,540 | -1.07(-3.56%) |
Dec 16, 2009 | 29.86 | 30.21 | 29.65 | 30.07 | 627,615 | +0.30(+1.02%) |
Dec 15, 2009 | 29.66 | 30.14 | 29.57 | 29.77 | 490,944 | -0.16(-0.55%) |
Dec 14, 2009 | 29.78 | 29.99 | 29.73 | 29.93 | 444,157 | +0.44(+1.50%) |
Dec 11, 2009 | 29.46 | 29.61 | 28.88 | 29.49 | 473,565 | +0.21(+0.71%) |
Dec 10, 2009 | 29.10 | 29.61 | 29.03 | 29.28 | 1,145,024 | +0.54(+1.87%) |
Dec 09, 2009 | 28.48 | 28.78 | 28.06 | 28.75 | 1,160,331 | +0.16(+0.57%) |
Dec 08, 2009 | 28.41 | 28.89 | 28.35 | 28.58 | 1,119,260 | -0.08(-0.28%) |
Dec 07, 2009 | 27.76 | 28.69 | 27.68 | 28.66 | 1,194,585 | +0.91(+3.29%) |
Dec 04, 2009 | 27.96 | 28.29 | 27.17 | 27.75 | 1,384,884 | +0.27(+0.98%) |
Dec 03, 2009 | 28.73 | 28.73 | 27.47 | 27.48 | 893,456 | -1.05(-3.68%) |
Dec 02, 2009 | 27.90 | 28.62 | 27.83 | 28.53 | 629,461 | +0.68(+2.46%) |
Dec 01, 2009 | 27.78 | 28.18 | 27.74 | 27.85 | 532,450 | +0.37(+1.36%) |
Nov 30, 2009 | 27.43 | 27.66 | 27.18 | 27.48 | 578,884 | -0.07(-0.27%) |
Nov 27, 2009 | 26.95 | 27.89 | 26.91 | 27.55 | 209,150 | -0.63(-2.22%) |
Nov 25, 2009 | 27.95 | 28.26 | 27.78 | 28.18 | 374,358 | +0.51(+1.85%) |
Nov 24, 2009 | 27.83 | 28.04 | 27.49 | 27.66 | 327,033 | -0.34(-1.22%) |
Nov 23, 2009 | 28.35 | 28.49 | 27.80 | 28.00 | 603,532 | +0.24(+0.88%) |
Nov 20, 2009 | 27.49 | 28.00 | 27.49 | 27.76 | 578,833 | +0.02(+0.06%) |
Nov 19, 2009 | 27.86 | 28.01 | 27.27 | 27.74 | 660,718 | -0.33(-1.16%) |
Nov 18, 2009 | 28.22 | 28.31 | 27.91 | 28.07 | 364,230 | -0.16(-0.58%) |
Nov 17, 2009 | 28.53 | 28.73 | 28.13 | 28.23 | 716,356 | -0.35(-1.22%) |
Nov 16, 2009 | 28.25 | 28.75 | 28.18 | 28.58 | 576,369 | +0.52(+1.86%) |
Nov 13, 2009 | 27.95 | 28.19 | 27.70 | 28.06 | 949,618 | +0.16(+0.58%) |
Nov 12, 2009 | 28.55 | 28.70 | 27.84 | 27.90 | 496,875 | -0.64(-2.25%) |
Nov 11, 2009 | 28.61 | 28.88 | 28.32 | 28.54 | 858,755 | +0.16(+0.57%) |
Nov 10, 2009 | 27.93 | 28.47 | 27.87 | 28.38 | 938,395 | +0.28(+0.98%) |
Nov 09, 2009 | 27.49 | 28.13 | 27.41 | 28.10 | 728,428 | +0.97(+3.57%) |
Nov 06, 2009 | 26.54 | 27.47 | 26.49 | 27.13 | 737,988 | +0.28(+1.06%) |
Nov 05, 2009 | 26.00 | 26.86 | 25.94 | 26.85 | 742,362 | +1.08(+4.20%) |
Nov 04, 2009 | 26.42 | 26.56 | 25.69 | 25.77 | 845,341 | -0.40(-1.52%) |
Nov 03, 2009 | 25.63 | 26.25 | 25.32 | 26.16 | 677,876 | +0.36(+1.39%) |
Nov 02, 2009 | 25.85 | 26.30 | 25.24 | 25.81 | 1,014,415 | +0.10(+0.38%) |
Oct 30, 2009 | 26.79 | 27.00 | 25.41 | 25.71 | 1,516,065 | -1.30(-4.82%) |
Oct 29, 2009 | 26.12 | 27.18 | 26.07 | 27.01 | 925,426 | +1.07(+4.14%) |
Oct 28, 2009 | 27.21 | 27.61 | 25.90 | 25.94 | 1,447,712 | -0.94(-3.51%) |
Oct 27, 2009 | 27.19 | 27.64 | 26.12 | 26.88 | 2,389,057 | -0.73(-2.65%) |
Oct 26, 2009 | 28.06 | 28.75 | 27.14 | 27.61 | 1,468,806 | -0.52(-1.85%) |
Oct 23, 2009 | 27.93 | 28.20 | 27.74 | 28.13 | 980,446 | +0.04(+0.14%) |
Oct 22, 2009 | 27.64 | 28.13 | 27.18 | 28.09 | 683,693 | +0.49(+1.77%) |
Oct 21, 2009 | 27.80 | 28.49 | 27.56 | 27.61 | 598,731 | -0.37(-1.34%) |
Oct 20, 2009 | 27.73 | 28.03 | 27.70 | 27.98 | 593,506 | -0.36(-1.26%) |
Oct 19, 2009 | 28.15 | 28.69 | 28.00 | 28.34 | 576,204 | +0.32(+1.13%) |
Oct 16, 2009 | 28.41 | 28.41 | 27.82 | 28.02 | 698,680 | -0.63(-2.19%) |
Oct 15, 2009 | 28.25 | 28.70 | 28.07 | 28.65 | 531,744 | +0.15(+0.54%) |
Oct 14, 2009 | 28.04 | 28.56 | 27.84 | 28.49 | 797,537 | +0.94(+3.43%) |
Oct 13, 2009 | 27.37 | 27.83 | 27.09 | 27.55 | 470,701 | +0.02(+0.09%) |
Oct 12, 2009 | 27.65 | 27.79 | 27.30 | 27.52 | 363,054 | +0.33(+1.23%) |
Oct 09, 2009 | 27.13 | 27.30 | 26.95 | 27.19 | 421,892 | -0.08(-0.30%) |
Oct 08, 2009 | 27.48 | 27.58 | 27.10 | 27.27 | 699,876 | +0.11(+0.42%) |
Oct 07, 2009 | 27.27 | 27.51 | 26.91 | 27.16 | 349,568 | -0.15(-0.57%) |
Oct 06, 2009 | 27.21 | 27.80 | 26.99 | 27.31 | 670,960 | +0.44(+1.64%) |
Oct 05, 2009 | 26.02 | 26.91 | 25.95 | 26.87 | 1,000,763 | +1.02(+3.94%) |
Oct 02, 2009 | 26.09 | 26.35 | 25.72 | 25.86 | 1,227,340 | -0.65(-2.46%) |