Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.04 | 28.97 | 28.97 | 28.97 | 43,736 | -0.01(-0.03%) |
Dec 30, 2009 | 29.20 | 29.49 | 28.67 | 28.98 | 43,612 | -0.27(-0.93%) |
Dec 29, 2009 | 28.92 | 29.37 | 28.84 | 29.25 | 28,664 | +0.49(+1.69%) |
Dec 28, 2009 | 29.04 | 29.04 | 28.40 | 28.76 | 19,845 | -0.27(-0.94%) |
Dec 24, 2009 | 28.84 | 29.14 | 28.84 | 29.04 | 17,300 | +0.23(+0.81%) |
Dec 23, 2009 | 28.13 | 29.03 | 27.49 | 28.80 | 29,315 | +0.77(+2.74%) |
Dec 22, 2009 | 27.83 | 28.15 | 27.06 | 28.03 | 41,594 | +0.34(+1.23%) |
Dec 21, 2009 | 27.59 | 28.17 | 27.42 | 27.69 | 39,234 | +0.14(+0.49%) |
Dec 18, 2009 | 28.86 | 28.88 | 27.31 | 27.56 | 118,493 | -0.78(-2.74%) |
Dec 17, 2009 | 28.45 | 28.96 | 27.96 | 28.34 | 44,209 | -0.40(-1.39%) |
Dec 16, 2009 | 28.57 | 29.03 | 27.99 | 28.73 | 60,148 | +0.27(+0.96%) |
Dec 15, 2009 | 28.36 | 28.79 | 28.01 | 28.46 | 61,197 | -0.05(-0.17%) |
Dec 14, 2009 | 28.42 | 28.57 | 27.68 | 28.51 | 26,668 | +0.62(+2.23%) |
Dec 11, 2009 | 27.29 | 28.05 | 27.29 | 27.89 | 41,281 | +0.60(+2.21%) |
Dec 10, 2009 | 27.22 | 27.82 | 27.01 | 27.29 | 52,935 | +0.11(+0.39%) |
Dec 09, 2009 | 27.05 | 27.32 | 26.72 | 27.18 | 37,835 | +0.23(+0.87%) |
Dec 08, 2009 | 27.08 | 27.44 | 26.77 | 26.95 | 65,769 | -0.25(-0.93%) |
Dec 07, 2009 | 27.22 | 27.43 | 26.74 | 27.20 | 37,344 | +0.05(+0.18%) |
Dec 04, 2009 | 27.32 | 27.75 | 26.48 | 27.15 | 72,077 | +0.40(+1.49%) |
Dec 03, 2009 | 27.32 | 27.72 | 26.69 | 26.75 | 32,897 | -0.35(-1.29%) |
Dec 02, 2009 | 26.74 | 27.74 | 26.74 | 27.10 | 51,103 | +0.51(+1.90%) |
Dec 01, 2009 | 26.94 | 27.04 | 26.50 | 26.60 | 143,825 | -0.01(-0.04%) |
Nov 30, 2009 | 26.78 | 27.09 | 26.25 | 26.61 | 100,402 | -0.35(-1.30%) |
Nov 27, 2009 | 26.88 | 27.48 | 26.88 | 26.96 | 23,823 | -0.77(-2.77%) |
Nov 25, 2009 | 28.19 | 28.36 | 27.66 | 27.72 | 26,268 | -0.36(-1.28%) |
Nov 24, 2009 | 28.63 | 28.67 | 27.74 | 28.08 | 40,832 | -0.61(-2.13%) |
Nov 23, 2009 | 28.62 | 29.07 | 28.30 | 28.70 | 20,490 | +0.55(+1.97%) |
Nov 20, 2009 | 28.10 | 28.63 | 27.83 | 28.14 | 34,092 | -0.06(-0.21%) |
Nov 19, 2009 | 28.72 | 29.53 | 28.20 | 28.20 | 30,745 | -0.85(-2.91%) |
Nov 18, 2009 | 29.05 | 29.54 | 28.96 | 29.04 | 22,192 | +0.09(+0.30%) |
Nov 17, 2009 | 28.92 | 29.18 | 28.51 | 28.96 | 43,632 | -0.02(-0.07%) |
Nov 16, 2009 | 28.22 | 29.06 | 27.80 | 28.98 | 32,092 | +1.08(+3.87%) |
Nov 13, 2009 | 27.45 | 28.86 | 27.17 | 27.90 | 82,143 | +1.38(+5.20%) |
Nov 12, 2009 | 27.25 | 27.65 | 26.41 | 26.52 | 47,841 | -0.70(-2.57%) |
Nov 11, 2009 | 27.61 | 28.08 | 27.08 | 27.22 | 32,291 | -0.11(-0.39%) |
Nov 10, 2009 | 27.78 | 28.37 | 27.23 | 27.32 | 36,914 | -0.49(-1.75%) |
Nov 09, 2009 | 27.93 | 28.22 | 27.59 | 27.81 | 46,579 | +0.06(+0.21%) |
Nov 06, 2009 | 27.73 | 28.51 | 27.37 | 27.75 | 35,136 | -0.45(-1.59%) |
Nov 05, 2009 | 27.22 | 28.40 | 27.22 | 28.20 | 32,205 | +1.22(+4.54%) |
Nov 04, 2009 | 28.14 | 28.14 | 26.93 | 26.98 | 62,360 | -0.94(-3.38%) |
Nov 03, 2009 | 27.45 | 27.94 | 27.01 | 27.92 | 65,312 | +0.82(+3.01%) |
Nov 02, 2009 | 27.40 | 27.72 | 26.85 | 27.10 | 53,010 | -0.18(-0.68%) |
Oct 30, 2009 | 27.67 | 27.97 | 26.85 | 27.29 | 114,700 | -0.53(-1.92%) |
Oct 29, 2009 | 27.94 | 28.35 | 27.60 | 27.82 | 66,795 | +0.17(+0.63%) |
Oct 28, 2009 | 28.28 | 28.46 | 27.37 | 27.65 | 78,978 | -0.72(-2.54%) |
Oct 27, 2009 | 28.73 | 29.14 | 28.35 | 28.36 | 69,088 | -0.17(-0.61%) |
Oct 26, 2009 | 29.40 | 29.86 | 28.37 | 28.54 | 92,167 | -0.75(-2.55%) |
Oct 23, 2009 | 30.11 | 30.71 | 29.15 | 29.29 | 71,315 | -0.49(-1.63%) |
Oct 22, 2009 | 29.62 | 30.21 | 29.10 | 29.77 | 44,622 | +0.04(+0.13%) |
Oct 21, 2009 | 30.05 | 30.60 | 29.43 | 29.73 | 81,533 | -0.39(-1.29%) |
Oct 20, 2009 | 30.17 | 30.60 | 29.90 | 30.12 | 30,057 | -0.36(-1.18%) |
Oct 19, 2009 | 30.56 | 30.66 | 30.38 | 30.48 | 26,066 | +0.10(+0.32%) |
Oct 16, 2009 | 30.03 | 30.61 | 29.64 | 30.39 | 35,560 | +0.19(+0.64%) |
Oct 15, 2009 | 30.24 | 30.38 | 29.80 | 30.19 | 17,598 | -0.13(-0.42%) |
Oct 14, 2009 | 30.20 | 30.57 | 29.30 | 30.32 | 48,350 | +0.55(+1.86%) |
Oct 13, 2009 | 29.66 | 29.97 | 29.03 | 29.76 | 29,816 | -0.02(-0.07%) |
Oct 12, 2009 | 30.28 | 30.44 | 29.43 | 29.78 | 18,713 | -0.34(-1.13%) |
Oct 09, 2009 | 29.96 | 30.23 | 29.69 | 30.12 | 29,698 | +0.24(+0.81%) |
Oct 08, 2009 | 30.17 | 30.37 | 29.85 | 29.88 | 58,574 | -0.03(-0.10%) |
Oct 07, 2009 | 30.06 | 30.31 | 29.75 | 29.91 | 20,667 | -0.18(-0.61%) |
Oct 06, 2009 | 30.11 | 30.26 | 29.67 | 30.09 | 20,642 | +0.54(+1.84%) |
Oct 05, 2009 | 29.27 | 29.73 | 28.74 | 29.55 | 37,751 | +0.28(+0.96%) |
Oct 02, 2009 | 28.78 | 29.65 | 28.74 | 29.27 | 42,044 | +0.11(+0.37%) |