Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 30.58 | 30.12 | 30.12 | 30.12 | 43,914 | -0.39(-1.27%) |
Dec 30, 2009 | 30.42 | 30.74 | 30.04 | 30.51 | 70,980 | -0.17(-0.54%) |
Dec 29, 2009 | 31.05 | 31.16 | 30.26 | 30.68 | 71,579 | -0.37(-1.19%) |
Dec 28, 2009 | 31.93 | 32.08 | 30.92 | 31.05 | 85,844 | -0.66(-2.07%) |
Dec 24, 2009 | 31.32 | 31.89 | 31.17 | 31.70 | 38,982 | +0.54(+1.72%) |
Dec 23, 2009 | 30.90 | 31.38 | 30.74 | 31.17 | 63,259 | +0.43(+1.38%) |
Dec 22, 2009 | 30.39 | 30.85 | 29.75 | 30.74 | 109,330 | +0.36(+1.19%) |
Dec 21, 2009 | 30.04 | 30.68 | 29.97 | 30.38 | 156,114 | +0.31(+1.05%) |
Dec 18, 2009 | 29.33 | 30.07 | 29.23 | 30.07 | 288,516 | +1.13(+3.90%) |
Dec 17, 2009 | 28.90 | 29.43 | 28.79 | 28.94 | 72,511 | -0.20(-0.70%) |
Dec 16, 2009 | 29.00 | 29.20 | 28.90 | 29.14 | 98,093 | +0.21(+0.73%) |
Dec 15, 2009 | 28.75 | 29.12 | 28.52 | 28.93 | 198,324 | -0.07(-0.25%) |
Dec 14, 2009 | 29.01 | 29.12 | 28.84 | 29.00 | 358,318 | +0.03(+0.10%) |
Dec 11, 2009 | 28.98 | 29.12 | 28.58 | 28.97 | 81,696 | +0.11(+0.38%) |
Dec 10, 2009 | 28.60 | 29.12 | 28.33 | 28.86 | 198,694 | +0.43(+1.53%) |
Dec 09, 2009 | 27.44 | 28.63 | 27.05 | 28.43 | 190,286 | +1.09(+3.99%) |
Dec 08, 2009 | 27.11 | 27.62 | 26.75 | 27.34 | 107,018 | -0.06(-0.24%) |
Dec 07, 2009 | 27.54 | 28.05 | 27.14 | 27.40 | 95,840 | -0.29(-1.04%) |
Dec 04, 2009 | 27.18 | 28.15 | 26.62 | 27.69 | 168,360 | +0.96(+3.60%) |
Dec 03, 2009 | 27.70 | 27.81 | 26.66 | 26.73 | 160,219 | -0.74(-2.69%) |
Dec 02, 2009 | 26.90 | 28.20 | 25.92 | 27.47 | 265,455 | +0.54(+1.99%) |
Dec 01, 2009 | 25.84 | 27.03 | 25.76 | 26.93 | 282,897 | +1.29(+5.05%) |
Nov 30, 2009 | 25.54 | 25.65 | 24.96 | 25.64 | 234,403 | +0.24(+0.95%) |
Nov 27, 2009 | 24.99 | 25.74 | 24.14 | 25.40 | 61,447 | -0.78(-2.97%) |
Nov 25, 2009 | 26.03 | 26.32 | 25.78 | 26.17 | 43,720 | +0.28(+1.07%) |
Nov 24, 2009 | 25.57 | 26.06 | 25.41 | 25.90 | 156,374 | +0.06(+0.25%) |
Nov 23, 2009 | 25.46 | 26.09 | 25.44 | 25.83 | 122,747 | +0.68(+2.72%) |
Nov 20, 2009 | 24.56 | 25.32 | 24.20 | 25.15 | 165,243 | +0.35(+1.42%) |
Nov 19, 2009 | 24.92 | 25.01 | 24.30 | 24.80 | 211,343 | -0.53(-2.08%) |
Nov 18, 2009 | 25.40 | 25.64 | 25.15 | 25.32 | 255,264 | +0.02(+0.07%) |
Nov 17, 2009 | 25.12 | 25.71 | 25.08 | 25.30 | 277,409 | +0.14(+0.55%) |
Nov 16, 2009 | 24.25 | 25.21 | 24.25 | 25.17 | 130,347 | +1.04(+4.33%) |
Nov 13, 2009 | 24.03 | 24.31 | 23.61 | 24.12 | 112,243 | +0.26(+1.09%) |
Nov 12, 2009 | 24.58 | 25.07 | 23.76 | 23.86 | 111,109 | -0.78(-3.15%) |
Nov 11, 2009 | 23.81 | 24.66 | 23.81 | 24.64 | 237,841 | +1.11(+4.72%) |
Nov 10, 2009 | 24.55 | 24.69 | 23.48 | 23.53 | 213,962 | -0.83(-3.42%) |
Nov 09, 2009 | 24.12 | 24.78 | 24.10 | 24.36 | 162,116 | +0.50(+2.09%) |
Nov 06, 2009 | 23.29 | 23.99 | 22.97 | 23.86 | 279,038 | +0.24(+1.02%) |
Nov 05, 2009 | 23.94 | 24.12 | 22.88 | 23.62 | 635,549 | -1.37(-5.48%) |
Nov 04, 2009 | 24.92 | 25.88 | 24.60 | 24.99 | 252,463 | +0.39(+1.58%) |
Nov 03, 2009 | 23.23 | 24.85 | 22.84 | 24.60 | 300,270 | +1.14(+4.85%) |
Nov 02, 2009 | 23.34 | 24.26 | 22.63 | 23.46 | 405,252 | +0.07(+0.32%) |
Oct 30, 2009 | 24.94 | 25.40 | 23.17 | 23.39 | 374,454 | -1.83(-7.26%) |
Oct 29, 2009 | 24.96 | 25.70 | 24.89 | 25.22 | 263,577 | +0.72(+2.94%) |
Oct 28, 2009 | 26.01 | 26.35 | 24.23 | 24.50 | 291,228 | -1.65(-6.29%) |
Oct 27, 2009 | 27.00 | 27.00 | 25.60 | 26.15 | 220,755 | -0.64(-2.38%) |
Oct 26, 2009 | 27.48 | 28.83 | 26.39 | 26.78 | 288,904 | -0.74(-2.69%) |
Oct 23, 2009 | 27.74 | 28.82 | 27.41 | 27.52 | 116,372 | -0.51(-1.81%) |
Oct 22, 2009 | 28.67 | 29.26 | 27.74 | 28.03 | 265,202 | -0.77(-2.66%) |
Oct 21, 2009 | 28.51 | 30.05 | 28.41 | 28.80 | 249,371 | +0.15(+0.52%) |
Oct 20, 2009 | 27.94 | 28.73 | 27.74 | 28.65 | 250,016 | +0.50(+1.77%) |
Oct 19, 2009 | 28.44 | 28.68 | 28.04 | 28.15 | 208,197 | -0.03(-0.10%) |
Oct 16, 2009 | 28.01 | 28.26 | 27.47 | 28.18 | 200,285 | -0.15(-0.52%) |
Oct 15, 2009 | 27.25 | 28.50 | 27.05 | 28.33 | 206,357 | +0.71(+2.58%) |
Oct 14, 2009 | 27.46 | 27.64 | 26.92 | 27.62 | 192,020 | +0.60(+2.22%) |
Oct 13, 2009 | 26.65 | 27.05 | 25.95 | 27.01 | 114,395 | +0.40(+1.49%) |
Oct 12, 2009 | 27.42 | 27.50 | 26.18 | 26.62 | 182,032 | -0.84(-3.06%) |
Oct 09, 2009 | 27.29 | 27.50 | 27.07 | 27.46 | 120,253 | +0.06(+0.24%) |
Oct 08, 2009 | 27.21 | 27.58 | 27.02 | 27.39 | 150,830 | +0.54(+2.00%) |
Oct 07, 2009 | 26.22 | 27.23 | 25.72 | 26.86 | 140,456 | +0.43(+1.64%) |
Oct 06, 2009 | 26.25 | 27.00 | 25.89 | 26.42 | 153,009 | +0.48(+1.85%) |
Oct 05, 2009 | 25.02 | 26.21 | 25.00 | 25.94 | 161,519 | +1.16(+4.70%) |
Oct 02, 2009 | 25.11 | 25.42 | 24.65 | 24.78 | 175,159 | -0.56(-2.23%) |