Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.49 | 27.97 | 27.97 | 27.97 | 1,400,315 | -0.75(-2.60%) |
Dec 30, 2009 | 28.73 | 28.93 | 28.30 | 28.72 | 863,099 | -0.10(-0.36%) |
Dec 29, 2009 | 28.70 | 29.01 | 28.70 | 28.82 | 948,721 | +0.15(+0.51%) |
Dec 28, 2009 | 28.86 | 28.88 | 28.39 | 28.67 | 590,519 | -0.02(-0.06%) |
Dec 24, 2009 | 28.89 | 29.08 | 28.64 | 28.69 | 382,636 | -0.12(-0.42%) |
Dec 23, 2009 | 28.82 | 29.22 | 28.60 | 28.81 | 1,415,685 | -0.01(-0.03%) |
Dec 22, 2009 | 28.98 | 29.02 | 28.70 | 28.82 | 930,382 | -0.16(-0.57%) |
Dec 21, 2009 | 28.90 | 29.30 | 28.84 | 28.99 | 1,241,744 | +0.28(+0.97%) |
Dec 18, 2009 | 29.51 | 29.84 | 28.70 | 28.71 | 2,179,056 | -0.49(-1.66%) |
Dec 17, 2009 | 29.13 | 29.50 | 28.57 | 29.19 | 1,679,597 | -0.22(-0.74%) |
Dec 16, 2009 | 29.29 | 29.64 | 29.25 | 29.41 | 923,565 | +0.16(+0.56%) |
Dec 15, 2009 | 29.45 | 29.61 | 29.12 | 29.25 | 971,216 | -0.35(-1.17%) |
Dec 14, 2009 | 29.23 | 29.64 | 29.06 | 29.59 | 1,187,091 | +0.40(+1.37%) |
Dec 11, 2009 | 29.12 | 29.39 | 28.99 | 29.19 | 996,073 | +0.21(+0.72%) |
Dec 10, 2009 | 29.47 | 29.71 | 28.96 | 28.99 | 1,265,586 | -0.47(-1.59%) |
Dec 09, 2009 | 28.86 | 29.62 | 28.43 | 29.45 | 2,355,178 | +0.59(+2.04%) |
Dec 08, 2009 | 28.34 | 28.93 | 28.01 | 28.86 | 1,847,475 | +0.36(+1.25%) |
Dec 07, 2009 | 29.06 | 29.25 | 28.40 | 28.51 | 1,612,138 | -0.79(-2.69%) |
Dec 04, 2009 | 29.23 | 29.94 | 28.68 | 29.30 | 2,130,200 | +0.49(+1.72%) |
Dec 03, 2009 | 28.81 | 29.21 | 28.74 | 28.80 | 1,543,286 | -0.06(-0.21%) |
Dec 02, 2009 | 28.20 | 28.87 | 28.19 | 28.86 | 1,777,444 | +0.77(+2.75%) |
Dec 01, 2009 | 27.80 | 28.30 | 27.77 | 28.09 | 1,239,818 | +0.48(+1.73%) |
Nov 30, 2009 | 27.52 | 27.65 | 27.09 | 27.62 | 1,159,888 | -0.02(-0.06%) |
Nov 27, 2009 | 27.48 | 27.91 | 27.22 | 27.63 | 455,052 | -0.51(-1.82%) |
Nov 25, 2009 | 28.02 | 28.24 | 27.89 | 28.15 | 839,122 | +0.16(+0.59%) |
Nov 24, 2009 | 28.03 | 28.18 | 27.64 | 27.98 | 969,961 | -0.13(-0.46%) |
Nov 23, 2009 | 28.08 | 28.46 | 27.97 | 28.11 | 1,759,014 | +0.36(+1.31%) |
Nov 20, 2009 | 27.63 | 27.96 | 27.44 | 27.75 | 1,066,444 | -0.18(-0.65%) |
Nov 19, 2009 | 28.46 | 28.49 | 27.60 | 27.93 | 1,307,540 | -0.65(-2.28%) |
Nov 18, 2009 | 28.93 | 28.99 | 28.52 | 28.58 | 1,500,395 | -0.48(-1.64%) |
Nov 17, 2009 | 28.89 | 29.25 | 28.73 | 29.06 | 1,039,101 | +0.01(+0.03%) |
Nov 16, 2009 | 28.21 | 29.10 | 28.21 | 29.05 | 1,856,504 | +0.99(+3.52%) |
Nov 13, 2009 | 27.82 | 28.21 | 27.53 | 28.06 | 1,416,852 | +0.30(+1.09%) |
Nov 12, 2009 | 28.73 | 28.73 | 27.69 | 27.76 | 1,618,521 | -1.10(-3.81%) |
Nov 11, 2009 | 28.34 | 28.90 | 28.20 | 28.86 | 2,096,330 | +0.69(+2.46%) |
Nov 10, 2009 | 28.15 | 28.34 | 27.87 | 28.16 | 1,482,485 | -0.14(-0.49%) |
Nov 09, 2009 | 27.60 | 28.47 | 27.56 | 28.30 | 2,820,528 | +0.95(+3.49%) |
Nov 06, 2009 | 27.90 | 28.00 | 27.23 | 27.35 | 3,275,608 | -0.68(-2.41%) |
Nov 05, 2009 | 27.74 | 28.36 | 27.51 | 28.02 | 4,234,871 | +0.70(+2.57%) |
Nov 04, 2009 | 28.21 | 28.43 | 27.32 | 27.32 | 3,245,607 | -0.26(-0.94%) |
Nov 03, 2009 | 26.81 | 27.66 | 26.78 | 27.58 | 3,317,775 | +1.47(+5.64%) |
Nov 02, 2009 | 26.10 | 26.32 | 25.77 | 26.11 | 2,948,057 | +0.05(+0.20%) |
Oct 30, 2009 | 26.87 | 27.03 | 26.05 | 26.06 | 2,683,453 | -0.93(-3.44%) |
Oct 29, 2009 | 26.98 | 27.11 | 26.60 | 26.98 | 3,078,292 | +0.28(+1.04%) |
Oct 28, 2009 | 27.48 | 27.69 | 26.62 | 26.71 | 2,040,683 | -0.72(-2.62%) |
Oct 27, 2009 | 27.89 | 28.22 | 27.25 | 27.43 | 1,656,216 | -0.37(-1.34%) |
Oct 26, 2009 | 28.32 | 28.78 | 27.69 | 27.80 | 1,791,434 | -0.52(-1.84%) |
Oct 23, 2009 | 28.34 | 28.99 | 28.21 | 28.32 | 2,155,869 | -0.68(-2.36%) |
Oct 22, 2009 | 28.44 | 29.19 | 28.11 | 29.00 | 2,412,814 | +0.56(+1.98%) |
Oct 21, 2009 | 29.39 | 29.58 | 28.41 | 28.44 | 3,346,559 | -1.01(-3.41%) |
Oct 20, 2009 | 29.00 | 29.50 | 28.78 | 29.45 | 3,171,177 | +0.03(+0.12%) |
Oct 19, 2009 | 29.59 | 29.59 | 29.19 | 29.41 | 2,597,129 | +0.02(+0.06%) |
Oct 16, 2009 | 30.14 | 30.14 | 29.16 | 29.39 | 2,636,703 | -0.34(-1.14%) |
Oct 15, 2009 | 29.97 | 30.04 | 29.47 | 29.73 | 2,416,325 | -0.30(-1.01%) |
Oct 14, 2009 | 29.47 | 30.15 | 29.32 | 30.03 | 2,579,289 | +0.84(+2.88%) |
Oct 13, 2009 | 29.66 | 29.78 | 29.11 | 29.19 | 1,699,907 | -0.46(-1.55%) |
Oct 12, 2009 | 29.26 | 29.68 | 29.04 | 29.65 | 1,937,416 | +0.37(+1.27%) |
Oct 09, 2009 | 29.07 | 29.38 | 28.84 | 29.28 | 2,038,924 | +0.23(+0.81%) |
Oct 08, 2009 | 28.25 | 29.20 | 28.21 | 29.05 | 3,161,012 | +0.82(+2.92%) |
Oct 07, 2009 | 28.17 | 28.53 | 27.91 | 28.22 | 2,230,431 | -0.08(-0.28%) |
Oct 06, 2009 | 28.38 | 28.87 | 27.94 | 28.30 | 3,259,813 | +0.18(+0.65%) |
Oct 05, 2009 | 27.71 | 28.17 | 27.43 | 28.12 | 2,941,514 | +0.49(+1.79%) |
Oct 02, 2009 | 27.47 | 27.92 | 27.23 | 27.63 | 3,007,848 | +0.06(+0.22%) |