Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 28.57 | 28.04 | 28.04 | 28.04 | 1,396,726 | -0.75(-2.60%) |
Dec 30, 2009 | 28.81 | 29.00 | 28.37 | 28.79 | 860,887 | -0.10(-0.36%) |
Dec 29, 2009 | 28.77 | 29.09 | 28.77 | 28.90 | 946,289 | +0.15(+0.51%) |
Dec 28, 2009 | 28.94 | 28.96 | 28.46 | 28.75 | 589,005 | -0.02(-0.06%) |
Dec 24, 2009 | 28.96 | 29.16 | 28.71 | 28.77 | 381,655 | -0.12(-0.42%) |
Dec 23, 2009 | 28.90 | 29.30 | 28.67 | 28.89 | 1,412,056 | -0.01(-0.03%) |
Dec 22, 2009 | 29.05 | 29.10 | 28.77 | 28.90 | 927,997 | -0.17(-0.57%) |
Dec 21, 2009 | 28.97 | 29.37 | 28.91 | 29.06 | 1,238,561 | +0.28(+0.97%) |
Dec 18, 2009 | 29.58 | 29.92 | 28.77 | 28.78 | 2,173,470 | -0.49(-1.66%) |
Dec 17, 2009 | 29.21 | 29.57 | 28.64 | 29.27 | 1,675,292 | -0.22(-0.74%) |
Dec 16, 2009 | 29.36 | 29.72 | 29.32 | 29.49 | 921,198 | +0.17(+0.56%) |
Dec 15, 2009 | 29.52 | 29.69 | 29.19 | 29.32 | 968,727 | -0.35(-1.17%) |
Dec 14, 2009 | 29.30 | 29.71 | 29.14 | 29.67 | 1,184,048 | +0.40(+1.37%) |
Dec 11, 2009 | 29.20 | 29.47 | 29.07 | 29.27 | 993,520 | +0.21(+0.72%) |
Dec 10, 2009 | 29.55 | 29.79 | 29.03 | 29.06 | 1,262,342 | -0.47(-1.59%) |
Dec 09, 2009 | 28.93 | 29.69 | 28.50 | 29.53 | 2,349,141 | +0.59(+2.04%) |
Dec 08, 2009 | 28.42 | 29.01 | 28.08 | 28.94 | 1,842,739 | +0.36(+1.25%) |
Dec 07, 2009 | 29.13 | 29.33 | 28.47 | 28.58 | 1,608,005 | -0.79(-2.69%) |
Dec 04, 2009 | 29.30 | 30.02 | 28.76 | 29.37 | 2,124,740 | +0.50(+1.72%) |
Dec 03, 2009 | 28.89 | 29.29 | 28.82 | 28.88 | 1,539,330 | -0.06(-0.21%) |
Dec 02, 2009 | 28.27 | 28.95 | 28.26 | 28.94 | 1,772,888 | +0.77(+2.75%) |
Dec 01, 2009 | 27.87 | 28.37 | 27.84 | 28.17 | 1,236,639 | +0.48(+1.73%) |
Nov 30, 2009 | 27.59 | 27.72 | 27.16 | 27.69 | 1,156,915 | -0.02(-0.06%) |
Nov 27, 2009 | 27.55 | 27.98 | 27.29 | 27.70 | 453,886 | -0.51(-1.82%) |
Nov 25, 2009 | 28.09 | 28.31 | 27.97 | 28.22 | 836,971 | +0.17(+0.59%) |
Nov 24, 2009 | 28.10 | 28.25 | 27.71 | 28.05 | 967,475 | -0.13(-0.46%) |
Nov 23, 2009 | 28.16 | 28.53 | 28.04 | 28.18 | 1,754,505 | +0.37(+1.31%) |
Nov 20, 2009 | 27.70 | 28.04 | 27.51 | 27.82 | 1,063,710 | -0.18(-0.65%) |
Nov 19, 2009 | 28.53 | 28.57 | 27.67 | 28.00 | 1,304,188 | -0.65(-2.27%) |
Nov 18, 2009 | 29.00 | 29.07 | 28.59 | 28.65 | 1,496,549 | -0.48(-1.64%) |
Nov 17, 2009 | 28.96 | 29.32 | 28.80 | 29.13 | 1,036,437 | +0.01(+0.03%) |
Nov 16, 2009 | 28.28 | 29.17 | 28.28 | 29.12 | 1,851,746 | +0.99(+3.52%) |
Nov 13, 2009 | 27.89 | 28.28 | 27.60 | 28.13 | 1,413,220 | +0.30(+1.09%) |
Nov 12, 2009 | 28.81 | 28.81 | 27.76 | 27.83 | 1,614,372 | -1.10(-3.82%) |
Nov 11, 2009 | 28.42 | 28.98 | 28.27 | 28.93 | 2,090,956 | +0.70(+2.46%) |
Nov 10, 2009 | 28.23 | 28.41 | 27.94 | 28.23 | 1,478,685 | -0.14(-0.49%) |
Nov 09, 2009 | 27.67 | 28.55 | 27.63 | 28.37 | 2,813,298 | +0.96(+3.49%) |
Nov 06, 2009 | 27.97 | 28.07 | 27.30 | 27.42 | 3,267,212 | -0.68(-2.41%) |
Nov 05, 2009 | 27.81 | 28.43 | 27.58 | 28.10 | 4,224,016 | +0.70(+2.57%) |
Nov 04, 2009 | 28.28 | 28.50 | 27.39 | 27.39 | 3,237,288 | -0.26(-0.94%) |
Nov 03, 2009 | 26.88 | 27.74 | 26.85 | 27.65 | 3,309,270 | +1.48(+5.64%) |
Nov 02, 2009 | 26.17 | 26.38 | 25.84 | 26.18 | 2,940,500 | +0.05(+0.20%) |
Oct 30, 2009 | 26.94 | 27.10 | 26.12 | 26.12 | 2,676,575 | -0.93(-3.44%) |
Oct 29, 2009 | 27.04 | 27.18 | 26.67 | 27.05 | 3,070,401 | +0.28(+1.04%) |
Oct 28, 2009 | 27.55 | 27.77 | 26.69 | 26.77 | 2,035,452 | -0.72(-2.62%) |
Oct 27, 2009 | 27.96 | 28.30 | 27.32 | 27.50 | 1,651,970 | -0.37(-1.34%) |
Oct 26, 2009 | 28.39 | 28.85 | 27.76 | 27.87 | 1,786,842 | -0.52(-1.84%) |
Oct 23, 2009 | 28.42 | 29.07 | 28.28 | 28.39 | 2,150,343 | -0.69(-2.36%) |
Oct 22, 2009 | 28.51 | 29.26 | 28.18 | 29.08 | 2,406,629 | +0.56(+1.98%) |
Oct 21, 2009 | 29.47 | 29.65 | 28.48 | 28.51 | 3,337,980 | -1.01(-3.41%) |
Oct 20, 2009 | 29.08 | 29.57 | 28.85 | 29.52 | 3,163,048 | +0.03(+0.12%) |
Oct 19, 2009 | 29.67 | 29.67 | 29.27 | 29.49 | 2,590,472 | +0.02(+0.06%) |
Oct 16, 2009 | 30.22 | 30.22 | 29.23 | 29.47 | 2,629,945 | -0.34(-1.14%) |
Oct 15, 2009 | 30.05 | 30.12 | 29.55 | 29.81 | 2,410,131 | -0.30(-1.01%) |
Oct 14, 2009 | 29.55 | 30.22 | 29.39 | 30.11 | 2,572,677 | +0.84(+2.88%) |
Oct 13, 2009 | 29.74 | 29.86 | 29.18 | 29.27 | 1,695,550 | -0.46(-1.55%) |
Oct 12, 2009 | 29.34 | 29.76 | 29.11 | 29.73 | 1,932,450 | +0.37(+1.27%) |
Oct 09, 2009 | 29.15 | 29.45 | 28.91 | 29.36 | 2,033,697 | +0.23(+0.81%) |
Oct 08, 2009 | 28.32 | 29.28 | 28.29 | 29.12 | 3,152,909 | +0.83(+2.92%) |
Oct 07, 2009 | 28.24 | 28.60 | 27.98 | 28.30 | 2,224,713 | -0.08(-0.28%) |
Oct 06, 2009 | 28.45 | 28.95 | 28.01 | 28.37 | 3,251,457 | +0.18(+0.65%) |
Oct 05, 2009 | 27.78 | 28.24 | 27.50 | 28.19 | 2,933,974 | +0.50(+1.79%) |
Oct 02, 2009 | 27.54 | 27.99 | 27.30 | 27.70 | 3,000,138 | +0.06(+0.22%) |