Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 32.16 | 31.82 | 31.82 | 31.82 | 31,264 | -0.04(-0.13%) |
Dec 30, 2009 | 31.93 | 31.94 | 31.82 | 31.86 | 93,474 | +0.17(+0.55%) |
Dec 29, 2009 | 31.75 | 31.91 | 31.69 | 31.69 | 101,744 | -0.05(-0.17%) |
Dec 28, 2009 | 31.55 | 31.75 | 31.49 | 31.74 | 90,770 | +0.21(+0.66%) |
Dec 24, 2009 | 31.61 | 31.61 | 31.30 | 31.53 | 24,214 | +0.35(+1.14%) |
Dec 23, 2009 | 31.16 | 31.23 | 30.82 | 31.18 | 47,704 | +0.21(+0.69%) |
Dec 22, 2009 | 30.64 | 31.02 | 30.62 | 30.96 | 61,806 | +0.54(+1.78%) |
Dec 21, 2009 | 30.48 | 30.74 | 30.32 | 30.42 | 102,656 | -0.05(-0.17%) |
Dec 18, 2009 | 30.85 | 30.85 | 30.06 | 30.48 | 75,583 | -0.59(-1.89%) |
Dec 17, 2009 | 31.41 | 31.41 | 30.94 | 31.06 | 140,476 | -0.57(-1.80%) |
Dec 16, 2009 | 31.75 | 31.75 | 31.61 | 31.63 | 29,176 | +0.10(+0.31%) |
Dec 15, 2009 | 31.56 | 31.73 | 31.54 | 31.54 | 19,105 | -0.18(-0.56%) |
Dec 14, 2009 | 31.75 | 31.75 | 31.70 | 31.71 | 19,554 | +0.24(+0.75%) |
Dec 11, 2009 | 31.59 | 31.59 | 31.39 | 31.48 | 49,444 | +0.08(+0.27%) |
Dec 10, 2009 | 31.33 | 31.43 | 31.25 | 31.39 | 78,177 | +0.05(+0.15%) |
Dec 09, 2009 | 31.37 | 31.37 | 31.15 | 31.35 | 24,215 | +0.22(+0.71%) |
Dec 08, 2009 | 31.16 | 31.27 | 31.08 | 31.12 | 60,644 | -0.31(-0.99%) |
Dec 07, 2009 | 31.27 | 31.66 | 31.25 | 31.44 | 37,919 | -0.04(-0.14%) |
Dec 04, 2009 | 31.89 | 31.90 | 31.28 | 31.48 | 73,706 | +0.13(+0.40%) |
Dec 03, 2009 | 31.77 | 31.78 | 31.26 | 31.35 | 61,015 | -0.26(-0.82%) |
Dec 02, 2009 | 31.43 | 31.77 | 31.43 | 31.61 | 25,364 | +0.14(+0.45%) |
Dec 01, 2009 | 31.00 | 31.55 | 31.00 | 31.47 | 75,094 | +0.72(+2.35%) |
Nov 30, 2009 | 30.32 | 30.75 | 30.30 | 30.75 | 41,026 | +0.36(+1.19%) |
Nov 27, 2009 | 30.09 | 30.59 | 29.41 | 30.38 | 78,734 | -1.05(-3.34%) |
Nov 25, 2009 | 31.27 | 31.43 | 31.09 | 31.43 | 19,840 | +0.45(+1.45%) |
Nov 24, 2009 | 31.45 | 31.45 | 30.82 | 30.98 | 18,353 | -0.27(-0.86%) |
Nov 23, 2009 | 31.19 | 31.39 | 31.02 | 31.25 | 33,002 | +0.48(+1.58%) |
Nov 20, 2009 | 30.93 | 30.93 | 30.58 | 30.77 | 21,705 | -0.18(-0.57%) |
Nov 19, 2009 | 31.28 | 31.28 | 30.62 | 30.94 | 41,399 | -0.42(-1.33%) |
Nov 18, 2009 | 31.63 | 31.63 | 31.13 | 31.36 | 35,420 | -0.12(-0.39%) |
Nov 17, 2009 | 31.47 | 31.71 | 31.09 | 31.49 | 68,559 | -0.33(-1.05%) |
Nov 16, 2009 | 31.55 | 32.15 | 31.55 | 31.82 | 69,984 | +0.68(+2.19%) |
Nov 13, 2009 | 30.88 | 31.16 | 30.70 | 31.14 | 42,967 | +0.48(+1.57%) |
Nov 12, 2009 | 31.08 | 31.21 | 30.51 | 30.66 | 49,053 | -0.41(-1.33%) |
Nov 11, 2009 | 31.31 | 31.35 | 31.02 | 31.07 | 28,881 | +0.19(+0.61%) |
Nov 10, 2009 | 30.92 | 30.96 | 30.57 | 30.88 | 75,345 | -0.14(-0.45%) |
Nov 09, 2009 | 30.78 | 31.06 | 30.38 | 31.02 | 101,928 | +0.98(+3.26%) |
Nov 06, 2009 | 30.09 | 30.28 | 29.73 | 30.05 | 42,923 | -0.16(-0.52%) |
Nov 05, 2009 | 30.10 | 30.27 | 30.00 | 30.20 | 99,896 | +0.62(+2.08%) |
Nov 04, 2009 | 29.85 | 30.22 | 29.55 | 29.59 | 102,209 | +0.35(+1.21%) |
Nov 03, 2009 | 28.68 | 29.23 | 28.65 | 29.23 | 25,011 | +0.04(+0.13%) |
Nov 02, 2009 | 28.91 | 29.33 | 28.75 | 29.20 | 909,293 | +0.50(+1.75%) |
Oct 30, 2009 | 29.57 | 29.59 | 28.35 | 28.69 | 55,852 | -0.92(-3.10%) |
Oct 29, 2009 | 29.11 | 29.68 | 29.02 | 29.61 | 219,901 | +0.75(+2.59%) |
Oct 28, 2009 | 29.91 | 29.92 | 28.63 | 28.87 | 152,703 | -1.39(-4.60%) |
Oct 27, 2009 | 30.54 | 30.54 | 30.00 | 30.26 | 35,014 | -0.21(-0.69%) |
Oct 26, 2009 | 30.84 | 31.07 | 30.35 | 30.47 | 54,702 | -0.27(-0.87%) |
Oct 23, 2009 | 30.77 | 30.84 | 30.60 | 30.73 | 72,542 | -0.21(-0.67%) |
Oct 22, 2009 | 31.04 | 31.16 | 30.62 | 30.94 | 126,895 | -0.05(-0.15%) |
Oct 21, 2009 | 31.14 | 31.41 | 30.96 | 30.98 | 71,438 | -0.23(-0.75%) |
Oct 20, 2009 | 31.11 | 31.26 | 31.08 | 31.22 | 64,983 | -0.17(-0.53%) |
Oct 19, 2009 | 31.16 | 31.49 | 30.92 | 31.39 | 60,739 | +0.47(+1.51%) |
Oct 16, 2009 | 30.85 | 30.92 | 30.75 | 30.92 | 47,309 | -0.12(-0.39%) |
Oct 15, 2009 | 31.15 | 31.15 | 30.76 | 31.04 | 91,486 | -0.38(-1.21%) |
Oct 14, 2009 | 31.06 | 31.68 | 30.85 | 31.42 | 95,008 | +0.84(+2.75%) |
Oct 13, 2009 | 30.65 | 30.65 | 30.26 | 30.58 | 35,870 | +0.05(+0.18%) |
Oct 12, 2009 | 30.56 | 30.92 | 30.19 | 30.52 | 48,059 | +0.19(+0.64%) |
Oct 09, 2009 | 30.42 | 30.46 | 30.13 | 30.33 | 45,951 | +0.07(+0.24%) |
Oct 08, 2009 | 30.34 | 30.34 | 29.96 | 30.26 | 80,496 | +0.15(+0.49%) |
Oct 07, 2009 | 30.16 | 30.40 | 29.85 | 30.11 | 405,081 | +0.17(+0.56%) |
Oct 06, 2009 | 29.89 | 30.10 | 29.55 | 29.94 | 53,142 | +0.55(+1.86%) |
Oct 05, 2009 | 29.11 | 29.50 | 28.70 | 29.39 | 38,552 | +0.46(+1.59%) |
Oct 02, 2009 | 28.75 | 28.96 | 28.40 | 28.93 | 33,037 | +0.15(+0.53%) |