Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.03 | 24.68 | 24.68 | 24.68 | 1,997,603 | -0.39(-1.55%) |
Dec 30, 2009 | 25.00 | 25.30 | 24.92 | 25.07 | 2,762,696 | -0.14(-0.57%) |
Dec 29, 2009 | 24.86 | 25.42 | 24.75 | 25.21 | 3,237,107 | +0.39(+1.56%) |
Dec 28, 2009 | 24.58 | 25.02 | 24.51 | 24.82 | 2,498,461 | +0.28(+1.15%) |
Dec 24, 2009 | 24.66 | 24.83 | 24.44 | 24.54 | 1,067,587 | -0.07(-0.27%) |
Dec 23, 2009 | 24.21 | 24.63 | 24.04 | 24.61 | 2,642,742 | +0.52(+2.15%) |
Dec 22, 2009 | 24.13 | 24.31 | 24.00 | 24.09 | 2,239,269 | -0.07(-0.30%) |
Dec 21, 2009 | 23.48 | 24.19 | 23.31 | 24.16 | 3,988,890 | +0.73(+3.11%) |
Dec 18, 2009 | 23.23 | 23.43 | 22.70 | 23.43 | 4,701,130 | +0.34(+1.48%) |
Dec 17, 2009 | 23.40 | 23.66 | 23.08 | 23.09 | 3,862,355 | -0.99(-4.09%) |
Dec 16, 2009 | 23.74 | 24.11 | 23.64 | 24.08 | 3,816,287 | +0.47(+1.98%) |
Dec 15, 2009 | 24.05 | 24.07 | 23.52 | 23.61 | 3,730,682 | -0.58(-2.39%) |
Dec 14, 2009 | 23.94 | 24.19 | 23.94 | 24.19 | 3,463,030 | +0.51(+2.16%) |
Dec 11, 2009 | 23.42 | 23.68 | 23.27 | 23.68 | 2,835,555 | +0.35(+1.52%) |
Dec 10, 2009 | 22.84 | 23.39 | 22.83 | 23.32 | 3,489,530 | +0.54(+2.36%) |
Dec 09, 2009 | 22.91 | 22.95 | 22.43 | 22.78 | 3,251,575 | -0.26(-1.11%) |
Dec 08, 2009 | 22.89 | 23.40 | 22.63 | 23.04 | 4,533,904 | -0.11(-0.48%) |
Dec 07, 2009 | 23.21 | 23.52 | 23.10 | 23.15 | 4,032,081 | +0.01(+0.03%) |
Dec 04, 2009 | 23.45 | 23.96 | 22.88 | 23.14 | 6,174,681 | +0.18(+0.77%) |
Dec 03, 2009 | 23.00 | 23.38 | 22.66 | 22.97 | 7,894,184 | +0.16(+0.72%) |
Dec 02, 2009 | 22.51 | 23.15 | 22.45 | 22.80 | 5,379,993 | +0.25(+1.11%) |
Dec 01, 2009 | 22.26 | 22.81 | 22.03 | 22.55 | 6,016,420 | +0.58(+2.66%) |
Nov 30, 2009 | 22.39 | 22.39 | 21.56 | 21.97 | 6,533,055 | -0.37(-1.68%) |
Nov 27, 2009 | 22.26 | 22.82 | 22.11 | 22.34 | 2,906,862 | -0.53(-2.33%) |
Nov 25, 2009 | 22.31 | 22.93 | 22.20 | 22.87 | 4,478,342 | +0.65(+2.93%) |
Nov 24, 2009 | 22.23 | 22.46 | 22.09 | 22.22 | 3,429,471 | -0.10(-0.44%) |
Nov 23, 2009 | 22.65 | 22.70 | 22.04 | 22.32 | 5,516,153 | +0.03(+0.12%) |
Nov 20, 2009 | 22.35 | 22.84 | 22.00 | 22.30 | 4,985,481 | -0.18(-0.82%) |
Nov 19, 2009 | 22.65 | 22.65 | 22.08 | 22.48 | 4,832,715 | -0.42(-1.84%) |
Nov 18, 2009 | 22.66 | 23.05 | 22.60 | 22.90 | 4,456,432 | +0.03(+0.14%) |
Nov 17, 2009 | 22.93 | 23.05 | 22.28 | 22.87 | 9,456,662 | -0.15(-0.66%) |
Nov 16, 2009 | 23.29 | 23.29 | 22.76 | 23.02 | 7,307,113 | +0.70(+3.12%) |
Nov 13, 2009 | 21.55 | 22.38 | 21.54 | 22.32 | 18,693,256 | -0.34(-1.51%) |
Nov 12, 2009 | 23.06 | 23.29 | 22.32 | 22.66 | 8,333,880 | -0.23(-1.00%) |
Nov 11, 2009 | 23.29 | 23.57 | 22.63 | 22.89 | 8,378,854 | -0.43(-1.83%) |
Nov 10, 2009 | 22.91 | 23.44 | 22.91 | 23.32 | 4,964,404 | +0.23(+1.00%) |
Nov 09, 2009 | 22.47 | 23.37 | 22.47 | 23.09 | 8,305,368 | +0.81(+3.63%) |
Nov 06, 2009 | 22.05 | 22.48 | 21.73 | 22.28 | 4,774,716 | +0.56(+2.60%) |
Nov 05, 2009 | 21.82 | 22.30 | 21.28 | 21.72 | 9,680,500 | +0.31(+1.44%) |
Nov 04, 2009 | 21.80 | 21.91 | 21.25 | 21.41 | 7,981,694 | -0.05(-0.21%) |
Nov 03, 2009 | 20.92 | 21.53 | 20.57 | 21.46 | 9,478,736 | +0.25(+1.18%) |
Nov 02, 2009 | 21.74 | 21.74 | 20.81 | 21.21 | 10,650,781 | +0.33(+1.60%) |
Oct 30, 2009 | 21.04 | 21.60 | 20.48 | 20.87 | 11,019,272 | -0.27(-1.27%) |
Oct 29, 2009 | 20.35 | 21.28 | 20.34 | 21.14 | 9,855,819 | +1.00(+4.99%) |
Oct 28, 2009 | 20.85 | 21.08 | 20.06 | 20.14 | 6,554,106 | -0.84(-4.01%) |
Oct 27, 2009 | 21.84 | 22.09 | 20.94 | 20.98 | 10,345,170 | -0.99(-4.49%) |
Oct 26, 2009 | 22.20 | 22.74 | 21.82 | 21.96 | 6,735,289 | -0.13(-0.59%) |
Oct 23, 2009 | 22.32 | 22.34 | 22.05 | 22.09 | 5,576,847 | -0.47(-2.07%) |
Oct 22, 2009 | 22.30 | 22.78 | 22.30 | 22.56 | 10,205,474 | +0.34(+1.54%) |
Oct 21, 2009 | 23.03 | 23.39 | 22.15 | 22.22 | 7,084,956 | -0.91(-3.92%) |
Oct 20, 2009 | 23.12 | 23.29 | 23.05 | 23.12 | 5,452,850 | -0.42(-1.79%) |
Oct 19, 2009 | 22.72 | 23.98 | 22.72 | 23.54 | 10,129,889 | +0.94(+4.15%) |
Oct 16, 2009 | 22.72 | 22.81 | 22.07 | 22.60 | 7,265,042 | +0.02(+0.09%) |
Oct 15, 2009 | 22.73 | 22.95 | 22.41 | 22.59 | 5,125,537 | -0.26(-1.15%) |
Oct 14, 2009 | 22.49 | 22.96 | 22.49 | 22.85 | 6,398,917 | +0.56(+2.50%) |
Oct 13, 2009 | 22.05 | 22.41 | 21.98 | 22.29 | 5,043,172 | +0.22(+0.98%) |
Oct 12, 2009 | 22.33 | 22.45 | 21.82 | 22.07 | 5,764,828 | +0.24(+1.08%) |
Oct 09, 2009 | 21.86 | 22.02 | 21.59 | 21.84 | 4,962,067 | -0.21(-0.95%) |
Oct 08, 2009 | 21.28 | 22.15 | 21.22 | 22.05 | 9,599,387 | +0.85(+4.00%) |
Oct 07, 2009 | 21.01 | 21.38 | 20.80 | 21.20 | 6,575,201 | +0.12(+0.59%) |
Oct 06, 2009 | 21.01 | 21.20 | 20.80 | 21.07 | 8,059,993 | +0.25(+1.20%) |
Oct 05, 2009 | 19.51 | 20.83 | 19.51 | 20.83 | 12,433,974 | +1.81(+9.53%) |
Oct 02, 2009 | 19.10 | 19.27 | 18.84 | 19.01 | 7,015,928 | -0.29(-1.50%) |