Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 31.65 | 31.65 | 31.65 | 0 | +0.70(+2.26%) | |
Dec 30, 2009 | 31.00 | 31.10 | 30.75 | 30.95 | 16,117 | -0.05(-0.16%) |
Dec 29, 2009 | 31.40 | 31.50 | 31.00 | 31.00 | 19,456 | +0.00(+0.00%) |
Dec 28, 2009 | 31.06 | 31.30 | 31.00 | 31.00 | 15,017 | -0.05(-0.16%) |
Dec 24, 2009 | 31.40 | 31.40 | 31.00 | 31.05 | 10,736 | +0.11(+0.36%) |
Dec 23, 2009 | 30.45 | 31.09 | 30.45 | 30.94 | 137,291 | +1.39(+4.70%) |
Dec 22, 2009 | 30.00 | 30.23 | 29.50 | 29.55 | 50,850 | -0.65(-2.15%) |
Dec 21, 2009 | 30.80 | 30.80 | 30.10 | 30.20 | 33,355 | -0.35(-1.15%) |
Dec 18, 2009 | 30.50 | 30.64 | 30.27 | 30.55 | 68,438 | +0.10(+0.33%) |
Dec 17, 2009 | 30.80 | 30.80 | 30.34 | 30.45 | 91,470 | -1.75(-5.43%) |
Dec 16, 2009 | 32.02 | 32.30 | 31.90 | 32.20 | 70,011 | -0.10(-0.31%) |
Dec 15, 2009 | 32.25 | 32.50 | 32.25 | 32.30 | 19,325 | +0.05(+0.16%) |
Dec 14, 2009 | 32.10 | 32.25 | 31.98 | 32.25 | 52,277 | +0.75(+2.38%) |
Dec 11, 2009 | 32.00 | 32.30 | 31.50 | 31.50 | 22,154 | -0.45(-1.41%) |
Dec 10, 2009 | 32.25 | 32.25 | 31.77 | 31.95 | 31,711 | -0.25(-0.78%) |
Dec 09, 2009 | 31.65 | 32.20 | 31.50 | 32.20 | 50,518 | +0.75(+2.38%) |
Dec 08, 2009 | 32.20 | 32.55 | 31.30 | 31.45 | 44,392 | -1.30(-3.97%) |
Dec 07, 2009 | 32.50 | 33.20 | 32.20 | 32.75 | 38,997 | -1.00(-2.96%) |
Dec 04, 2009 | 35.12 | 35.20 | 33.55 | 33.75 | 29,054 | -2.10(-5.86%) |
Dec 03, 2009 | 36.65 | 36.65 | 35.85 | 35.85 | 21,137 | -0.65(-1.78%) |
Dec 02, 2009 | 36.25 | 36.90 | 36.25 | 36.50 | 14,546 | +1.08(+3.05%) |
Dec 01, 2009 | 34.35 | 35.60 | 34.35 | 35.42 | 29,371 | +1.62(+4.79%) |
Nov 30, 2009 | 33.30 | 33.80 | 33.30 | 33.80 | 16,902 | +0.05(+0.15%) |
Nov 27, 2009 | 33.55 | 33.95 | 33.00 | 33.75 | 15,526 | -1.15(-3.30%) |
Nov 25, 2009 | 34.25 | 35.00 | 34.25 | 34.90 | 17,228 | +0.80(+2.35%) |
Nov 24, 2009 | 34.50 | 34.55 | 33.85 | 34.10 | 19,777 | -0.50(-1.45%) |
Nov 23, 2009 | 34.50 | 35.05 | 34.41 | 34.60 | 23,906 | +1.65(+5.01%) |
Nov 20, 2009 | 32.15 | 32.95 | 32.15 | 32.95 | 24,641 | +0.10(+0.30%) |
Nov 19, 2009 | 32.85 | 32.94 | 32.26 | 32.85 | 10,540 | -0.15(-0.45%) |
Nov 18, 2009 | 32.80 | 33.40 | 32.70 | 33.00 | 35,571 | +0.16(+0.49%) |
Nov 17, 2009 | 32.45 | 33.00 | 32.31 | 32.84 | 17,652 | -0.85(-2.52%) |
Nov 16, 2009 | 32.85 | 33.85 | 32.85 | 33.69 | 35,368 | +1.09(+3.34%) |
Nov 13, 2009 | 31.77 | 32.60 | 31.77 | 32.60 | 19,545 | +0.35(+1.09%) |
Nov 12, 2009 | 33.05 | 33.05 | 32.25 | 32.25 | 13,311 | -0.81(-2.45%) |
Nov 11, 2009 | 32.95 | 33.50 | 32.80 | 33.06 | 46,706 | +0.37(+1.13%) |
Nov 10, 2009 | 32.60 | 32.95 | 32.35 | 32.69 | 44,887 | -0.51(-1.54%) |
Nov 09, 2009 | 32.55 | 33.75 | 32.55 | 33.20 | 54,993 | +1.94(+6.21%) |
Nov 06, 2009 | 31.45 | 31.85 | 31.21 | 31.26 | 18,360 | +0.21(+0.68%) |
Nov 05, 2009 | 31.43 | 31.45 | 30.90 | 31.05 | 19,446 | -0.75(-2.36%) |
Nov 04, 2009 | 31.30 | 32.14 | 31.30 | 31.80 | 17,265 | +0.45(+1.44%) |
Nov 03, 2009 | 29.48 | 31.49 | 29.48 | 31.35 | 151,075 | +2.10(+7.18%) |
Nov 02, 2009 | 28.95 | 29.99 | 28.75 | 29.25 | 30,669 | +0.48(+1.67%) |
Oct 30, 2009 | 29.10 | 29.74 | 28.15 | 28.77 | 91,649 | -1.59(-5.24%) |
Oct 29, 2009 | 29.50 | 30.45 | 29.50 | 30.36 | 26,598 | +0.41(+1.37%) |
Oct 28, 2009 | 30.45 | 30.90 | 29.85 | 29.95 | 35,398 | -0.94(-3.04%) |
Oct 27, 2009 | 31.25 | 31.25 | 30.65 | 30.89 | 52,089 | -0.11(-0.35%) |
Oct 26, 2009 | 32.70 | 32.70 | 31.00 | 31.00 | 44,384 | -1.44(-4.44%) |
Oct 23, 2009 | 32.55 | 32.65 | 32.25 | 32.44 | 16,187 | -0.33(-1.01%) |
Oct 22, 2009 | 32.65 | 33.00 | 32.48 | 32.77 | 21,863 | -0.73(-2.18%) |
Oct 21, 2009 | 33.33 | 33.95 | 33.10 | 33.50 | 11,433 | +0.55(+1.67%) |
Oct 20, 2009 | 32.65 | 33.25 | 32.50 | 32.95 | 26,241 | -0.75(-2.23%) |
Oct 19, 2009 | 33.05 | 33.88 | 32.68 | 33.70 | 23,326 | +1.13(+3.47%) |
Oct 16, 2009 | 33.10 | 33.10 | 32.50 | 32.57 | 19,568 | -0.23(-0.70%) |
Oct 15, 2009 | 33.90 | 33.90 | 32.80 | 32.80 | 88,019 | -0.73(-2.17%) |
Oct 14, 2009 | 33.60 | 34.00 | 33.40 | 33.53 | 24,490 | +0.43(+1.29%) |
Oct 13, 2009 | 33.10 | 33.15 | 32.60 | 33.10 | 25,239 | +0.90(+2.80%) |
Oct 12, 2009 | 32.43 | 32.43 | 32.05 | 32.20 | 19,487 | +0.00(+0.00%) |
Oct 09, 2009 | 32.45 | 32.45 | 31.85 | 32.20 | 13,287 | -0.10(-0.31%) |
Oct 08, 2009 | 32.05 | 32.49 | 31.15 | 32.30 | 38,786 | +1.15(+3.69%) |
Oct 07, 2009 | 30.90 | 31.30 | 30.75 | 31.15 | 15,133 | +0.69(+2.27%) |
Oct 06, 2009 | 29.25 | 30.65 | 27.40 | 30.46 | 67,427 | +1.85(+6.47%) |
Oct 05, 2009 | 27.70 | 28.85 | 27.70 | 28.61 | 25,887 | +1.11(+4.04%) |
Oct 02, 2009 | 27.15 | 27.64 | 27.10 | 27.50 | 73,282 | -0.44(-1.57%) |