Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 29.60 | 30.20 | 30.20 | 30.20 | 260,255 | +0.60(+2.03%) |
Dec 30, 2009 | 30.20 | 30.20 | 29.20 | 29.60 | 170,121 | -0.60(-1.99%) |
Dec 29, 2009 | 28.20 | 30.20 | 27.60 | 30.20 | 462,242 | +1.80(+6.34%) |
Dec 28, 2009 | 29.00 | 29.24 | 28.00 | 28.40 | 279,976 | -0.60(-2.07%) |
Dec 24, 2009 | 29.60 | 29.60 | 29.00 | 29.00 | 76,206 | -0.60(-2.03%) |
Dec 23, 2009 | 30.60 | 30.80 | 29.60 | 29.60 | 190,198 | -1.20(-3.90%) |
Dec 22, 2009 | 30.40 | 31.20 | 30.20 | 30.80 | 275,179 | +0.20(+0.65%) |
Dec 21, 2009 | 30.60 | 31.40 | 29.00 | 30.60 | 314,888 | -0.20(-0.65%) |
Dec 18, 2009 | 30.40 | 30.80 | 29.00 | 30.80 | 478,958 | +0.80(+2.67%) |
Dec 17, 2009 | 27.00 | 30.80 | 27.00 | 30.00 | 1,444,040 | +3.20(+11.94%) |
Dec 16, 2009 | 26.80 | 27.00 | 26.60 | 26.80 | 335,888 | +0.00(+0.00%) |
Dec 15, 2009 | 26.00 | 26.80 | 25.80 | 26.80 | 311,140 | +1.00(+3.88%) |
Dec 14, 2009 | 25.80 | 26.00 | 25.80 | 25.80 | 122,402 | +0.00(+0.00%) |
Dec 11, 2009 | 25.60 | 26.20 | 25.60 | 25.80 | 231,675 | -0.40(-1.53%) |
Dec 10, 2009 | 25.40 | 26.20 | 25.20 | 26.20 | 405,337 | +1.00(+3.97%) |
Dec 09, 2009 | 25.40 | 25.80 | 25.20 | 25.20 | 211,114 | -0.40(-1.56%) |
Dec 08, 2009 | 25.40 | 26.00 | 25.20 | 25.60 | 227,046 | +0.00(+0.00%) |
Dec 07, 2009 | 26.00 | 26.00 | 25.60 | 25.60 | 148,182 | -0.60(-2.29%) |
Dec 04, 2009 | 26.20 | 26.60 | 25.60 | 26.20 | 242,391 | +0.20(+0.77%) |
Dec 03, 2009 | 25.60 | 26.80 | 25.60 | 26.00 | 363,325 | +0.60(+2.36%) |
Dec 02, 2009 | 25.20 | 25.60 | 25.00 | 25.40 | 167,747 | +0.00(+0.00%) |
Dec 01, 2009 | 25.60 | 25.80 | 25.20 | 25.40 | 317,854 | -0.20(-0.78%) |
Nov 30, 2009 | 25.60 | 25.80 | 25.20 | 25.60 | 477,445 | +0.20(+0.79%) |
Nov 27, 2009 | 25.80 | 26.00 | 25.40 | 25.40 | 126,163 | -0.60(-2.31%) |
Nov 25, 2009 | 26.40 | 26.60 | 25.80 | 26.00 | 129,123 | -0.40(-1.52%) |
Nov 24, 2009 | 26.20 | 26.40 | 25.80 | 26.40 | 257,401 | +0.80(+3.12%) |
Nov 23, 2009 | 26.20 | 27.00 | 25.60 | 25.60 | 596,920 | +0.00(+0.00%) |
Nov 20, 2009 | 26.40 | 26.80 | 25.60 | 25.60 | 346,402 | -1.20(-4.48%) |
Nov 19, 2009 | 26.80 | 27.60 | 26.00 | 26.80 | 388,244 | +0.20(+0.75%) |
Nov 18, 2009 | 26.20 | 27.20 | 25.80 | 26.60 | 486,388 | +0.00(+0.00%) |
Nov 17, 2009 | 25.80 | 26.60 | 25.40 | 26.60 | 374,699 | +0.20(+0.76%) |
Nov 16, 2009 | 26.00 | 26.60 | 25.80 | 26.40 | 265,557 | +0.60(+2.33%) |
Nov 13, 2009 | 26.00 | 26.40 | 25.20 | 25.80 | 308,805 | +0.20(+0.78%) |
Nov 12, 2009 | 26.40 | 26.40 | 25.60 | 25.60 | 310,984 | -0.80(-3.03%) |
Nov 11, 2009 | 27.20 | 27.40 | 25.80 | 26.40 | 390,579 | -0.80(-2.94%) |
Nov 10, 2009 | 27.00 | 27.60 | 26.60 | 27.20 | 236,081 | -0.40(-1.45%) |
Nov 09, 2009 | 27.00 | 27.80 | 26.40 | 27.60 | 254,572 | +0.60(+2.22%) |
Nov 06, 2009 | 25.80 | 27.00 | 25.60 | 27.00 | 283,310 | +1.40(+5.47%) |
Nov 05, 2009 | 26.20 | 26.40 | 25.40 | 25.60 | 363,198 | -0.80(-3.03%) |
Nov 04, 2009 | 26.40 | 26.80 | 25.80 | 26.40 | 249,091 | +0.80(+3.12%) |
Nov 03, 2009 | 25.00 | 26.00 | 25.00 | 25.60 | 181,348 | +0.20(+0.79%) |
Nov 02, 2009 | 25.40 | 27.20 | 24.80 | 25.40 | 516,729 | -0.40(-1.55%) |
Oct 30, 2009 | 26.40 | 26.40 | 24.80 | 25.80 | 807,995 | -0.80(-3.01%) |
Oct 29, 2009 | 25.40 | 27.20 | 24.80 | 26.60 | 672,084 | +1.40(+5.56%) |
Oct 28, 2009 | 26.20 | 27.00 | 24.20 | 25.20 | 746,724 | -1.40(-5.26%) |
Oct 27, 2009 | 26.00 | 26.80 | 25.00 | 26.60 | 749,537 | +0.60(+2.31%) |
Oct 26, 2009 | 26.40 | 27.60 | 26.00 | 26.00 | 602,694 | -0.20(-0.76%) |
Oct 23, 2009 | 26.00 | 26.20 | 25.00 | 26.20 | 975,443 | -1.80(-6.43%) |
Oct 22, 2009 | 28.60 | 28.80 | 27.20 | 28.00 | 476,868 | -0.60(-2.10%) |
Oct 21, 2009 | 29.80 | 30.05 | 28.40 | 28.60 | 501,849 | -1.20(-4.03%) |
Oct 20, 2009 | 29.80 | 30.20 | 29.20 | 29.80 | 1,401,638 | -1.20(-3.87%) |
Oct 19, 2009 | 31.80 | 31.80 | 30.80 | 31.00 | 271,684 | -0.60(-1.90%) |
Oct 16, 2009 | 31.40 | 31.60 | 30.80 | 31.60 | 255,232 | -0.20(-0.63%) |
Oct 15, 2009 | 31.80 | 32.00 | 31.20 | 31.80 | 258,397 | +0.20(+0.63%) |
Oct 14, 2009 | 31.60 | 31.60 | 30.80 | 31.60 | 311,386 | +0.60(+1.94%) |
Oct 13, 2009 | 30.00 | 31.20 | 29.60 | 31.00 | 390,145 | +0.80(+2.65%) |
Oct 12, 2009 | 30.20 | 31.20 | 29.80 | 30.20 | 412,043 | -1.00(-3.21%) |
Oct 09, 2009 | 31.60 | 32.40 | 30.80 | 31.20 | 293,761 | -0.80(-2.50%) |
Oct 08, 2009 | 30.00 | 32.00 | 29.80 | 32.00 | 911,897 | +2.00(+6.67%) |
Oct 07, 2009 | 30.00 | 30.20 | 29.20 | 30.00 | 312,140 | +0.00(+0.00%) |
Oct 06, 2009 | 31.00 | 31.20 | 29.20 | 30.00 | 585,751 | +0.40(+1.35%) |
Oct 05, 2009 | 28.80 | 30.60 | 28.60 | 29.60 | 522,127 | +1.40(+4.96%) |
Oct 02, 2009 | 30.00 | 30.20 | 27.80 | 28.20 | 908,862 | -2.00(-6.62%) |