Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 33.36 | 33.36 | 33.36 | 0 | +0.16(+0.48%) | |
Dec 30, 2009 | 33.23 | 33.23 | 32.77 | 33.20 | 581 | +0.57(+1.75%) |
Dec 29, 2009 | 32.86 | 32.86 | 32.50 | 32.63 | 1,260 | -0.27(-0.82%) |
Dec 24, 2009 | 32.51 | 32.90 | 32.51 | 32.90 | 450 | +0.32(+0.98%) |
Dec 23, 2009 | 32.52 | 32.75 | 32.35 | 32.58 | 1,132 | -0.08(-0.24%) |
Dec 22, 2009 | 32.48 | 32.66 | 32.08 | 32.66 | 3,467 | +0.60(+1.87%) |
Dec 21, 2009 | 32.50 | 32.69 | 31.75 | 32.06 | 3,511 | +0.22(+0.69%) |
Dec 18, 2009 | 31.10 | 31.84 | 31.10 | 31.84 | 2,500 | +0.34(+1.08%) |
Dec 17, 2009 | 31.55 | 31.60 | 31.50 | 31.50 | 1,071 | -0.10(-0.32%) |
Dec 16, 2009 | 31.45 | 31.80 | 31.31 | 31.60 | 1,834 | +0.60(+1.94%) |
Dec 15, 2009 | 30.75 | 31.99 | 30.70 | 31.00 | 3,115 | +0.30(+0.98%) |
Dec 14, 2009 | 31.66 | 31.75 | 30.70 | 30.70 | 23,488 | -0.95(-3.00%) |
Dec 11, 2009 | 32.60 | 32.60 | 31.50 | 31.65 | 3,210 | -2.30(-6.77%) |
Dec 10, 2009 | 34.39 | 34.39 | 33.75 | 33.95 | 1,603 | -0.35(-1.02%) |
Dec 09, 2009 | 34.10 | 34.31 | 34.10 | 34.30 | 430 | +0.15(+0.44%) |
Dec 08, 2009 | 34.30 | 34.50 | 34.15 | 34.15 | 1,032 | -0.05(-0.15%) |
Dec 07, 2009 | 33.50 | 34.20 | 33.50 | 34.20 | 1,124 | +0.10(+0.29%) |
Dec 04, 2009 | 33.90 | 34.10 | 33.75 | 34.10 | 2,730 | +0.40(+1.19%) |
Dec 03, 2009 | 33.10 | 33.76 | 33.10 | 33.70 | 2,322 | +0.32(+0.96%) |
Dec 02, 2009 | 33.39 | 33.75 | 33.38 | 33.38 | 10,912 | -0.02(-0.06%) |
Dec 01, 2009 | 33.00 | 33.40 | 32.89 | 33.40 | 1,700 | +0.65(+1.98%) |
Nov 30, 2009 | 33.00 | 33.00 | 32.75 | 32.75 | 1,452 | -0.05(-0.15%) |
Nov 27, 2009 | 32.25 | 33.10 | 32.25 | 32.80 | 2,846 | -0.25(-0.76%) |
Nov 26, 2009 | 33.45 | 33.45 | 32.75 | 33.05 | 4,998 | -0.55(-1.64%) |
Nov 25, 2009 | 32.90 | 33.60 | 32.64 | 33.60 | 4,190 | +0.55(+1.66%) |
Nov 24, 2009 | 33.39 | 33.39 | 33.00 | 33.05 | 1,150 | +0.00(+0.00%) |
Nov 23, 2009 | 33.05 | 33.05 | 33.05 | 33.05 | 750 | -0.05(-0.15%) |
Nov 20, 2009 | 32.80 | 33.10 | 32.45 | 33.10 | 1,416 | -0.32(-0.96%) |
Nov 19, 2009 | 33.55 | 34.00 | 33.42 | 33.42 | 2,129 | -0.53(-1.56%) |
Nov 18, 2009 | 33.74 | 33.95 | 33.60 | 33.95 | 2,510 | -0.15(-0.44%) |
Nov 17, 2009 | 34.35 | 34.92 | 33.59 | 34.10 | 5,009 | +0.20(+0.59%) |
Nov 16, 2009 | 33.55 | 34.10 | 33.47 | 33.90 | 12,350 | +0.60(+1.80%) |
Nov 13, 2009 | 33.44 | 33.50 | 33.30 | 33.30 | 1,290 | +0.20(+0.60%) |
Nov 12, 2009 | 33.30 | 33.30 | 33.10 | 33.10 | 426 | -0.34(-1.02%) |
Nov 11, 2009 | 33.50 | 33.50 | 33.25 | 33.44 | 712 | +0.24(+0.72%) |
Nov 10, 2009 | 33.54 | 33.54 | 33.05 | 33.20 | 5,460 | -0.06(-0.18%) |
Nov 09, 2009 | 33.26 | 33.26 | 33.26 | 33.26 | 400 | +0.36(+1.09%) |
Nov 06, 2009 | 32.68 | 33.05 | 32.68 | 32.90 | 1,725 | -0.10(-0.30%) |
Nov 05, 2009 | 33.00 | 33.00 | 33.00 | 33.00 | 1,262 | -0.10(-0.30%) |
Nov 04, 2009 | 33.10 | 33.10 | 33.10 | 33.10 | 595 | +0.25(+0.76%) |
Nov 03, 2009 | 32.90 | 33.10 | 32.85 | 32.85 | 3,535 | -0.15(-0.45%) |
Nov 02, 2009 | 32.41 | 33.04 | 32.41 | 33.00 | 7,650 | +0.41(+1.26%) |
Oct 30, 2009 | 33.37 | 34.00 | 32.59 | 32.59 | 16,864 | +0.83(+2.61%) |
Oct 29, 2009 | 31.41 | 32.33 | 31.41 | 31.76 | 2,208 | +0.40(+1.28%) |
Oct 28, 2009 | 31.11 | 31.88 | 30.97 | 31.36 | 9,279 | -0.14(-0.44%) |
Oct 27, 2009 | 31.29 | 31.50 | 30.75 | 31.50 | 16,695 | +1.40(+4.65%) |
Oct 26, 2009 | 30.21 | 30.50 | 30.00 | 30.10 | 6,118 | +0.10(+0.33%) |
Oct 23, 2009 | 30.79 | 30.01 | 30.00 | 30.00 | 3,155 | -0.47(-1.54%) |
Oct 22, 2009 | 29.95 | 30.55 | 29.95 | 30.47 | 2,290 | +0.27(+0.89%) |
Oct 21, 2009 | 29.79 | 30.60 | 29.79 | 30.20 | 8,438 | +0.80(+2.72%) |
Oct 20, 2009 | 29.35 | 29.73 | 29.40 | 29.40 | 2,200 | +0.20(+0.68%) |
Oct 19, 2009 | 29.45 | 29.48 | 29.09 | 29.20 | 3,456 | -0.25(-0.85%) |
Oct 16, 2009 | 29.16 | 29.47 | 29.10 | 29.45 | 2,033 | +0.25(+0.86%) |
Oct 15, 2009 | 29.20 | 29.20 | 29.20 | 29.20 | 631 | +0.08(+0.27%) |
Oct 14, 2009 | 29.69 | 29.75 | 29.12 | 29.12 | 2,063 | -0.18(-0.61%) |
Oct 13, 2009 | 29.95 | 29.95 | 29.15 | 29.30 | 4,023 | -0.59(-1.97%) |
Oct 09, 2009 | 29.90 | 29.90 | 29.60 | 29.89 | 573 | -0.01(-0.03%) |
Oct 08, 2009 | 29.77 | 30.00 | 29.74 | 29.90 | 5,015 | +0.65(+2.22%) |
Oct 07, 2009 | 29.75 | 29.75 | 29.11 | 29.25 | 9,857 | -0.51(-1.71%) |
Oct 06, 2009 | 30.01 | 30.01 | 29.59 | 29.76 | 3,855 | -0.77(-2.52%) |
Oct 05, 2009 | 30.29 | 30.53 | 30.29 | 30.53 | 2,200 | +0.28(+0.93%) |
Oct 02, 2009 | 30.31 | 30.31 | 30.00 | 30.25 | 1,162 | -0.22(-0.72%) |