Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.62 | 30.53 | 30.53 | 30.53 | 202,611 | -0.01(-0.03%) |
Dec 30, 2009 | 29.96 | 30.55 | 29.96 | 30.54 | 166,446 | +0.29(+0.97%) |
Dec 29, 2009 | 30.31 | 30.44 | 29.99 | 30.24 | 147,211 | +0.11(+0.36%) |
Dec 28, 2009 | 30.22 | 30.22 | 29.91 | 30.13 | 61,885 | +0.12(+0.41%) |
Dec 24, 2009 | 29.68 | 30.12 | 29.67 | 30.01 | 36,446 | +0.30(+1.02%) |
Dec 23, 2009 | 30.04 | 30.08 | 29.68 | 29.71 | 104,357 | -0.23(-0.75%) |
Dec 22, 2009 | 29.64 | 29.96 | 29.49 | 29.93 | 85,824 | +0.26(+0.89%) |
Dec 21, 2009 | 29.47 | 29.84 | 29.37 | 29.67 | 132,399 | +0.23(+0.79%) |
Dec 18, 2009 | 29.51 | 29.53 | 29.10 | 29.44 | 657,390 | +0.22(+0.77%) |
Dec 17, 2009 | 29.48 | 29.58 | 29.14 | 29.21 | 136,257 | -0.47(-1.59%) |
Dec 16, 2009 | 30.04 | 30.17 | 29.42 | 29.68 | 111,245 | -0.16(-0.52%) |
Dec 15, 2009 | 30.08 | 30.27 | 29.75 | 29.84 | 168,383 | -0.35(-1.16%) |
Dec 14, 2009 | 30.07 | 30.31 | 29.57 | 30.19 | 94,905 | +0.25(+0.83%) |
Dec 11, 2009 | 30.13 | 30.13 | 29.76 | 29.94 | 134,303 | +0.04(+0.13%) |
Dec 10, 2009 | 30.33 | 30.34 | 29.75 | 29.90 | 154,849 | -0.33(-1.10%) |
Dec 09, 2009 | 30.62 | 30.62 | 29.88 | 30.24 | 217,887 | -0.45(-1.47%) |
Dec 08, 2009 | 30.77 | 31.25 | 30.48 | 30.69 | 184,136 | -0.39(-1.25%) |
Dec 07, 2009 | 31.36 | 31.40 | 30.90 | 31.07 | 262,691 | -0.20(-0.64%) |
Dec 04, 2009 | 30.82 | 31.40 | 30.65 | 31.28 | 276,195 | +0.92(+3.04%) |
Dec 03, 2009 | 31.18 | 31.46 | 30.34 | 30.35 | 363,775 | -0.61(-1.98%) |
Dec 02, 2009 | 30.48 | 31.07 | 30.45 | 30.96 | 369,894 | +0.60(+1.97%) |
Dec 01, 2009 | 30.76 | 30.81 | 30.12 | 30.37 | 260,229 | -0.12(-0.41%) |
Nov 30, 2009 | 30.11 | 30.60 | 29.44 | 30.49 | 291,527 | +0.23(+0.77%) |
Nov 27, 2009 | 30.24 | 31.07 | 30.24 | 30.26 | 217,231 | -0.66(-2.13%) |
Nov 25, 2009 | 31.22 | 31.35 | 30.82 | 30.92 | 306,313 | -0.23(-0.75%) |
Nov 24, 2009 | 31.07 | 31.27 | 30.68 | 31.15 | 249,405 | +0.02(+0.07%) |
Nov 23, 2009 | 30.99 | 31.50 | 30.88 | 31.13 | 222,186 | +0.50(+1.62%) |
Nov 20, 2009 | 30.54 | 30.89 | 30.25 | 30.63 | 110,032 | +0.05(+0.18%) |
Nov 19, 2009 | 31.18 | 31.18 | 30.34 | 30.58 | 149,525 | -0.88(-2.81%) |
Nov 18, 2009 | 31.51 | 31.59 | 30.95 | 31.46 | 118,106 | +0.01(+0.02%) |
Nov 17, 2009 | 30.65 | 31.51 | 30.31 | 31.45 | 436,974 | +0.61(+1.96%) |
Nov 16, 2009 | 29.96 | 31.24 | 29.85 | 30.85 | 299,065 | +1.15(+3.87%) |
Nov 13, 2009 | 29.64 | 29.97 | 29.35 | 29.70 | 168,909 | +0.00(+0.00%) |
Nov 12, 2009 | 30.15 | 30.65 | 29.67 | 29.70 | 124,364 | -0.61(-2.00%) |
Nov 11, 2009 | 30.55 | 30.78 | 30.06 | 30.31 | 129,584 | +0.03(+0.10%) |
Nov 10, 2009 | 30.38 | 30.54 | 29.95 | 30.27 | 174,883 | -0.38(-1.24%) |
Nov 09, 2009 | 30.67 | 30.77 | 30.30 | 30.65 | 160,971 | +0.26(+0.84%) |
Nov 06, 2009 | 30.37 | 30.62 | 29.92 | 30.40 | 127,384 | -0.26(-0.86%) |
Nov 05, 2009 | 30.10 | 30.71 | 29.79 | 30.66 | 184,623 | +0.78(+2.60%) |
Nov 04, 2009 | 31.07 | 31.07 | 29.89 | 29.89 | 231,343 | -0.95(-3.09%) |
Nov 03, 2009 | 30.69 | 30.84 | 29.79 | 30.84 | 202,291 | -0.03(-0.10%) |
Nov 02, 2009 | 31.05 | 31.52 | 30.34 | 30.87 | 256,699 | +0.02(+0.05%) |
Oct 30, 2009 | 31.74 | 31.74 | 30.39 | 30.86 | 323,078 | -1.18(-3.68%) |
Oct 29, 2009 | 31.55 | 32.13 | 31.16 | 32.04 | 232,196 | +0.77(+2.46%) |
Oct 28, 2009 | 31.62 | 32.14 | 31.13 | 31.27 | 312,158 | -0.50(-1.59%) |
Oct 27, 2009 | 30.40 | 32.18 | 30.34 | 31.77 | 382,581 | +1.40(+4.60%) |
Oct 26, 2009 | 30.36 | 30.68 | 29.78 | 30.38 | 313,873 | +0.03(+0.10%) |
Oct 23, 2009 | 30.39 | 31.17 | 30.24 | 30.34 | 150,066 | -0.58(-1.88%) |
Oct 22, 2009 | 29.83 | 31.03 | 29.56 | 30.93 | 200,684 | +1.03(+3.45%) |
Oct 21, 2009 | 30.81 | 31.07 | 29.75 | 29.89 | 368,779 | -0.92(-2.97%) |
Oct 20, 2009 | 30.75 | 31.62 | 30.75 | 30.81 | 180,156 | -0.90(-2.84%) |
Oct 19, 2009 | 31.69 | 31.77 | 30.89 | 31.71 | 140,746 | +0.23(+0.74%) |
Oct 16, 2009 | 32.35 | 32.35 | 31.45 | 31.48 | 217,840 | -1.06(-3.24%) |
Oct 15, 2009 | 32.45 | 32.57 | 32.14 | 32.53 | 105,031 | -0.17(-0.52%) |
Oct 14, 2009 | 32.10 | 32.83 | 32.10 | 32.70 | 236,760 | +0.89(+2.80%) |
Oct 13, 2009 | 31.87 | 31.97 | 31.58 | 31.81 | 179,143 | -0.16(-0.49%) |
Oct 12, 2009 | 32.07 | 32.30 | 31.81 | 31.97 | 90,158 | -0.06(-0.19%) |
Oct 09, 2009 | 31.31 | 32.10 | 31.27 | 32.03 | 223,604 | +0.65(+2.08%) |
Oct 08, 2009 | 31.41 | 31.48 | 31.07 | 31.38 | 212,616 | +0.24(+0.77%) |
Oct 07, 2009 | 31.00 | 31.35 | 30.63 | 31.14 | 101,865 | +0.09(+0.30%) |
Oct 06, 2009 | 30.84 | 31.45 | 30.72 | 31.04 | 160,925 | +0.43(+1.39%) |
Oct 05, 2009 | 30.27 | 30.79 | 29.92 | 30.62 | 285,149 | +0.54(+1.81%) |
Oct 02, 2009 | 30.28 | 30.72 | 30.00 | 30.07 | 184,300 | -0.43(-1.40%) |