Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.94 | 29.05 | 29.05 | 29.05 | 485,664 | +0.11(+0.37%) |
Dec 30, 2009 | 29.29 | 29.86 | 28.17 | 28.95 | 672,636 | -0.56(-1.90%) |
Dec 29, 2009 | 30.12 | 30.15 | 29.45 | 29.51 | 132,213 | -0.45(-1.49%) |
Dec 28, 2009 | 30.25 | 30.25 | 29.62 | 29.95 | 159,862 | -0.26(-0.86%) |
Dec 24, 2009 | 30.25 | 30.36 | 29.98 | 30.22 | 45,986 | +0.16(+0.54%) |
Dec 23, 2009 | 30.40 | 30.43 | 29.51 | 30.05 | 236,893 | -0.06(-0.20%) |
Dec 22, 2009 | 30.86 | 30.95 | 30.05 | 30.12 | 332,798 | -0.78(-2.51%) |
Dec 21, 2009 | 30.63 | 31.40 | 30.44 | 30.89 | 226,079 | +0.46(+1.52%) |
Dec 18, 2009 | 30.16 | 30.45 | 29.35 | 30.43 | 652,510 | +0.60(+2.01%) |
Dec 17, 2009 | 29.65 | 30.05 | 29.22 | 29.83 | 235,648 | +0.05(+0.15%) |
Dec 16, 2009 | 29.98 | 30.31 | 29.66 | 29.78 | 232,869 | +0.03(+0.10%) |
Dec 15, 2009 | 29.83 | 30.12 | 29.64 | 29.75 | 262,867 | -0.09(-0.31%) |
Dec 14, 2009 | 29.90 | 30.12 | 29.82 | 29.85 | 265,650 | +0.22(+0.75%) |
Dec 11, 2009 | 28.80 | 29.74 | 28.80 | 29.62 | 272,845 | +0.94(+3.27%) |
Dec 10, 2009 | 29.34 | 29.36 | 28.42 | 28.69 | 747,641 | -0.41(-1.40%) |
Dec 09, 2009 | 29.75 | 29.82 | 28.72 | 29.09 | 479,176 | -0.50(-1.69%) |
Dec 08, 2009 | 30.75 | 30.75 | 28.26 | 29.59 | 2,633,677 | -2.18(-6.85%) |
Dec 07, 2009 | 30.81 | 32.61 | 30.76 | 31.77 | 815,697 | +0.87(+2.81%) |
Dec 04, 2009 | 30.71 | 31.24 | 30.35 | 30.90 | 654,592 | +0.71(+2.34%) |
Dec 03, 2009 | 30.55 | 31.25 | 30.13 | 30.19 | 255,660 | -0.29(-0.96%) |
Dec 02, 2009 | 30.06 | 30.67 | 29.97 | 30.48 | 329,762 | +0.51(+1.69%) |
Dec 01, 2009 | 29.98 | 30.22 | 29.75 | 29.98 | 517,648 | +0.16(+0.54%) |
Nov 30, 2009 | 29.45 | 29.90 | 29.11 | 29.82 | 447,561 | +0.22(+0.75%) |
Nov 27, 2009 | 28.90 | 29.67 | 28.89 | 29.59 | 173,686 | -0.31(-1.03%) |
Nov 25, 2009 | 29.44 | 29.96 | 29.40 | 29.90 | 311,629 | +0.53(+1.81%) |
Nov 24, 2009 | 29.60 | 29.78 | 28.52 | 29.37 | 243,574 | -0.30(-1.01%) |
Nov 23, 2009 | 29.55 | 30.12 | 29.22 | 29.67 | 258,825 | +0.65(+2.22%) |
Nov 20, 2009 | 28.99 | 29.77 | 28.50 | 29.02 | 282,255 | -0.14(-0.47%) |
Nov 19, 2009 | 29.08 | 29.50 | 28.40 | 29.16 | 501,691 | -0.12(-0.42%) |
Nov 18, 2009 | 29.87 | 29.95 | 29.03 | 29.29 | 300,353 | -0.61(-2.06%) |
Nov 17, 2009 | 29.78 | 30.10 | 29.45 | 29.90 | 304,168 | -0.08(-0.26%) |
Nov 16, 2009 | 29.63 | 30.23 | 29.45 | 29.98 | 336,175 | +0.79(+2.71%) |
Nov 13, 2009 | 29.40 | 29.40 | 28.88 | 29.19 | 335,483 | +0.02(+0.05%) |
Nov 12, 2009 | 30.11 | 30.31 | 29.05 | 29.17 | 633,263 | +0.15(+0.50%) |
Nov 11, 2009 | 28.98 | 29.30 | 28.61 | 29.02 | 334,052 | +0.42(+1.48%) |
Nov 10, 2009 | 28.49 | 29.02 | 28.26 | 28.60 | 231,727 | +0.04(+0.13%) |
Nov 09, 2009 | 27.77 | 28.58 | 27.61 | 28.56 | 490,508 | +0.88(+3.19%) |
Nov 06, 2009 | 27.68 | 28.27 | 27.36 | 27.68 | 385,427 | -0.34(-1.21%) |
Nov 05, 2009 | 27.12 | 28.18 | 26.83 | 28.02 | 477,014 | +1.30(+4.86%) |
Nov 04, 2009 | 26.98 | 27.21 | 26.51 | 26.72 | 711,978 | +0.01(+0.03%) |
Nov 03, 2009 | 25.87 | 26.75 | 25.75 | 26.71 | 401,044 | +0.50(+1.91%) |
Nov 02, 2009 | 26.60 | 26.68 | 25.25 | 26.21 | 785,186 | -0.26(-0.99%) |
Oct 30, 2009 | 27.35 | 27.56 | 26.18 | 26.47 | 1,063,545 | -1.14(-4.12%) |
Oct 29, 2009 | 26.73 | 27.66 | 26.59 | 27.61 | 498,807 | +1.21(+4.60%) |
Oct 28, 2009 | 27.26 | 27.56 | 26.13 | 26.39 | 529,854 | -0.98(-3.59%) |
Oct 27, 2009 | 28.14 | 28.26 | 27.26 | 27.38 | 616,616 | -0.77(-2.73%) |
Oct 26, 2009 | 28.53 | 29.13 | 28.08 | 28.15 | 570,018 | -0.28(-0.97%) |
Oct 23, 2009 | 28.79 | 28.92 | 28.25 | 28.42 | 626,354 | -0.02(-0.08%) |
Oct 22, 2009 | 28.19 | 28.47 | 27.76 | 28.45 | 465,274 | +0.28(+1.01%) |
Oct 21, 2009 | 28.92 | 29.69 | 28.05 | 28.16 | 909,364 | -0.82(-2.84%) |
Oct 20, 2009 | 28.58 | 29.05 | 28.57 | 28.99 | 484,228 | +0.21(+0.72%) |
Oct 19, 2009 | 28.60 | 28.95 | 28.25 | 28.78 | 339,997 | +0.31(+1.08%) |
Oct 16, 2009 | 28.39 | 28.80 | 28.00 | 28.47 | 747,916 | -0.11(-0.38%) |
Oct 15, 2009 | 28.12 | 28.63 | 27.77 | 28.58 | 335,026 | +0.29(+1.03%) |
Oct 14, 2009 | 27.82 | 28.45 | 27.69 | 28.29 | 421,188 | +0.65(+2.36%) |
Oct 13, 2009 | 27.94 | 28.06 | 27.55 | 27.63 | 392,306 | -0.35(-1.24%) |
Oct 12, 2009 | 27.79 | 28.06 | 27.66 | 27.98 | 534,218 | +0.30(+1.08%) |
Oct 09, 2009 | 26.79 | 27.69 | 26.61 | 27.68 | 609,264 | +0.95(+3.54%) |
Oct 08, 2009 | 26.59 | 27.23 | 26.16 | 26.73 | 462,158 | +0.30(+1.13%) |
Oct 07, 2009 | 26.18 | 26.59 | 25.80 | 26.43 | 934,913 | +1.25(+4.98%) |
Oct 06, 2009 | 24.65 | 25.26 | 24.49 | 25.18 | 542,629 | +0.69(+2.82%) |
Oct 05, 2009 | 24.17 | 24.55 | 23.70 | 24.49 | 514,609 | +0.34(+1.40%) |
Oct 02, 2009 | 24.23 | 24.47 | 23.86 | 24.15 | 355,003 | -0.33(-1.35%) |