Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.78 | 32.28 | 32.28 | 32.28 | 255,187 | -0.44(-1.34%) |
Dec 30, 2009 | 32.70 | 33.07 | 32.58 | 32.72 | 192,274 | -0.19(-0.58%) |
Dec 29, 2009 | 33.20 | 33.20 | 32.78 | 32.91 | 240,200 | -0.31(-0.95%) |
Dec 28, 2009 | 33.74 | 33.92 | 33.12 | 33.22 | 268,066 | -0.48(-1.42%) |
Dec 24, 2009 | 33.02 | 33.99 | 32.88 | 33.70 | 223,965 | +0.74(+2.23%) |
Dec 23, 2009 | 32.83 | 33.07 | 32.60 | 32.97 | 336,838 | +0.17(+0.53%) |
Dec 22, 2009 | 32.60 | 33.07 | 32.58 | 32.79 | 296,079 | +0.31(+0.97%) |
Dec 21, 2009 | 33.18 | 33.18 | 32.30 | 32.48 | 456,893 | -0.60(-1.80%) |
Dec 18, 2009 | 32.63 | 33.09 | 32.63 | 33.07 | 1,439,602 | +0.45(+1.37%) |
Dec 17, 2009 | 32.11 | 32.64 | 31.81 | 32.63 | 630,353 | +0.45(+1.39%) |
Dec 16, 2009 | 31.86 | 32.39 | 31.64 | 32.18 | 658,633 | +0.42(+1.33%) |
Dec 15, 2009 | 31.28 | 31.82 | 30.89 | 31.76 | 510,749 | +0.34(+1.08%) |
Dec 14, 2009 | 31.40 | 31.42 | 31.25 | 31.42 | 333,131 | +0.40(+1.28%) |
Dec 11, 2009 | 30.66 | 31.20 | 30.48 | 31.02 | 446,150 | +0.43(+1.41%) |
Dec 10, 2009 | 30.63 | 30.90 | 30.18 | 30.59 | 402,180 | +0.05(+0.16%) |
Dec 09, 2009 | 30.31 | 30.63 | 30.06 | 30.54 | 318,180 | +0.18(+0.60%) |
Dec 08, 2009 | 30.55 | 30.74 | 30.18 | 30.36 | 307,279 | -0.39(-1.26%) |
Dec 07, 2009 | 31.32 | 31.47 | 30.73 | 30.75 | 430,373 | -0.55(-1.74%) |
Dec 04, 2009 | 31.25 | 31.93 | 30.95 | 31.30 | 573,711 | +0.49(+1.58%) |
Dec 03, 2009 | 30.90 | 31.17 | 30.66 | 30.81 | 277,364 | -0.07(-0.21%) |
Dec 02, 2009 | 30.95 | 31.25 | 30.69 | 30.87 | 641,571 | -0.12(-0.40%) |
Dec 01, 2009 | 30.99 | 31.35 | 30.89 | 31.00 | 404,175 | +0.31(+1.00%) |
Nov 30, 2009 | 31.32 | 31.32 | 30.48 | 30.69 | 468,151 | -0.64(-2.03%) |
Nov 27, 2009 | 31.10 | 31.56 | 30.93 | 31.33 | 201,280 | -0.65(-2.04%) |
Nov 25, 2009 | 31.35 | 32.02 | 31.20 | 31.98 | 538,339 | +0.56(+1.79%) |
Nov 24, 2009 | 32.01 | 32.04 | 31.30 | 31.42 | 491,515 | -0.62(-1.94%) |
Nov 23, 2009 | 32.39 | 32.77 | 31.87 | 32.04 | 358,963 | +0.15(+0.47%) |
Nov 20, 2009 | 31.56 | 32.00 | 31.51 | 31.89 | 474,471 | +0.22(+0.70%) |
Nov 19, 2009 | 32.21 | 32.33 | 31.34 | 31.67 | 306,082 | -0.79(-2.42%) |
Nov 18, 2009 | 32.78 | 32.87 | 32.17 | 32.45 | 406,960 | -0.26(-0.78%) |
Nov 17, 2009 | 32.78 | 33.06 | 32.59 | 32.71 | 740,409 | -0.23(-0.70%) |
Nov 16, 2009 | 31.95 | 33.07 | 31.95 | 32.94 | 723,681 | +1.13(+3.56%) |
Nov 13, 2009 | 31.27 | 31.86 | 30.91 | 31.81 | 438,296 | +0.45(+1.42%) |
Nov 12, 2009 | 31.79 | 32.03 | 31.23 | 31.36 | 384,946 | -0.43(-1.35%) |
Nov 11, 2009 | 31.62 | 32.01 | 31.47 | 31.79 | 454,968 | +0.32(+1.02%) |
Nov 10, 2009 | 31.26 | 31.69 | 31.06 | 31.47 | 512,524 | +0.05(+0.16%) |
Nov 09, 2009 | 30.95 | 31.49 | 30.91 | 31.42 | 359,311 | +0.62(+2.01%) |
Nov 06, 2009 | 30.41 | 30.86 | 30.14 | 30.80 | 368,497 | +0.23(+0.76%) |
Nov 05, 2009 | 30.11 | 30.87 | 30.04 | 30.57 | 559,955 | +0.77(+2.58%) |
Nov 04, 2009 | 29.42 | 30.17 | 29.19 | 29.80 | 1,658,851 | +0.52(+1.78%) |
Nov 03, 2009 | 27.85 | 29.35 | 27.85 | 29.28 | 927,826 | +1.17(+4.15%) |
Nov 02, 2009 | 28.08 | 28.61 | 27.42 | 28.11 | 813,992 | +0.27(+0.98%) |
Oct 30, 2009 | 28.56 | 28.60 | 27.81 | 27.84 | 600,233 | -0.76(-2.66%) |
Oct 29, 2009 | 28.49 | 28.91 | 28.33 | 28.60 | 803,846 | +0.32(+1.14%) |
Oct 28, 2009 | 28.99 | 29.28 | 28.13 | 28.28 | 690,460 | -0.98(-3.36%) |
Oct 27, 2009 | 29.61 | 29.76 | 29.10 | 29.26 | 531,346 | -0.21(-0.73%) |
Oct 26, 2009 | 29.53 | 30.18 | 29.28 | 29.48 | 799,268 | -0.09(-0.31%) |
Oct 23, 2009 | 29.57 | 29.68 | 29.49 | 29.57 | 889,208 | -0.15(-0.50%) |
Oct 22, 2009 | 29.35 | 30.08 | 28.82 | 29.72 | 613,958 | +0.45(+1.53%) |
Oct 21, 2009 | 30.32 | 30.59 | 28.98 | 29.27 | 946,547 | -0.87(-2.88%) |
Oct 20, 2009 | 30.26 | 30.58 | 30.06 | 30.14 | 1,290,697 | -0.41(-1.35%) |
Oct 19, 2009 | 30.00 | 30.73 | 29.92 | 30.55 | 898,518 | +0.53(+1.76%) |
Oct 16, 2009 | 29.68 | 30.08 | 29.31 | 30.02 | 785,006 | +0.17(+0.55%) |
Oct 15, 2009 | 29.39 | 29.99 | 29.26 | 29.86 | 339,065 | +0.34(+1.15%) |
Oct 14, 2009 | 29.47 | 29.63 | 29.13 | 29.52 | 203,881 | +0.41(+1.42%) |
Oct 13, 2009 | 29.09 | 29.40 | 28.87 | 29.10 | 591,389 | -0.10(-0.34%) |
Oct 12, 2009 | 29.47 | 29.54 | 29.03 | 29.20 | 336,159 | +0.05(+0.17%) |
Oct 09, 2009 | 29.11 | 29.66 | 28.93 | 29.15 | 275,478 | -0.10(-0.34%) |
Oct 08, 2009 | 28.53 | 29.60 | 28.53 | 29.25 | 782,943 | +0.84(+2.94%) |
Oct 07, 2009 | 28.51 | 28.73 | 27.99 | 28.42 | 467,329 | -0.23(-0.81%) |
Oct 06, 2009 | 28.72 | 29.07 | 28.38 | 28.65 | 381,776 | +0.20(+0.70%) |
Oct 05, 2009 | 28.20 | 28.67 | 27.91 | 28.45 | 394,136 | +0.55(+1.96%) |
Oct 02, 2009 | 28.39 | 28.78 | 27.89 | 27.91 | 570,677 | -0.77(-2.68%) |