Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.91 | 23.66 | 23.66 | 23.66 | 7,278,229 | -0.30(-1.27%) |
Dec 30, 2009 | 23.75 | 23.96 | 23.73 | 23.96 | 5,219,457 | +0.11(+0.44%) |
Dec 29, 2009 | 23.99 | 24.09 | 23.84 | 23.85 | 5,478,644 | -0.13(-0.55%) |
Dec 28, 2009 | 23.97 | 24.08 | 23.84 | 23.99 | 4,685,692 | +0.09(+0.36%) |
Dec 24, 2009 | 23.85 | 23.91 | 23.72 | 23.90 | 2,129,231 | +0.09(+0.39%) |
Dec 23, 2009 | 24.08 | 24.16 | 23.77 | 23.81 | 8,420,814 | -0.11(-0.47%) |
Dec 22, 2009 | 24.13 | 24.30 | 23.82 | 23.92 | 7,896,840 | -0.09(-0.39%) |
Dec 21, 2009 | 23.75 | 24.20 | 23.66 | 24.01 | 9,594,743 | +0.35(+1.48%) |
Dec 18, 2009 | 23.50 | 23.70 | 23.40 | 23.66 | 14,853,027 | +0.18(+0.76%) |
Dec 17, 2009 | 23.64 | 23.69 | 23.40 | 23.48 | 8,028,639 | -0.30(-1.28%) |
Dec 16, 2009 | 23.81 | 23.89 | 23.66 | 23.79 | 10,986,653 | +0.11(+0.45%) |
Dec 15, 2009 | 23.57 | 23.71 | 23.34 | 23.68 | 9,166,682 | +0.09(+0.36%) |
Dec 14, 2009 | 23.68 | 23.72 | 23.48 | 23.60 | 9,870,938 | +0.43(+1.86%) |
Dec 11, 2009 | 23.34 | 23.44 | 22.83 | 23.17 | 18,959,870 | -0.03(-0.14%) |
Dec 10, 2009 | 23.71 | 23.87 | 23.03 | 23.20 | 33,101,958 | -1.02(-4.21%) |
Dec 09, 2009 | 24.18 | 24.34 | 24.00 | 24.22 | 9,886,897 | +0.03(+0.14%) |
Dec 08, 2009 | 24.52 | 24.73 | 24.14 | 24.19 | 10,839,911 | -0.37(-1.51%) |
Dec 07, 2009 | 24.80 | 25.03 | 24.53 | 24.56 | 8,570,231 | -0.21(-0.86%) |
Dec 04, 2009 | 25.01 | 25.17 | 24.68 | 24.77 | 7,549,435 | -0.01(-0.03%) |
Dec 03, 2009 | 24.83 | 25.17 | 24.72 | 24.78 | 9,604,446 | -0.07(-0.29%) |
Dec 02, 2009 | 24.57 | 24.95 | 24.57 | 24.85 | 9,991,907 | +0.28(+1.13%) |
Dec 01, 2009 | 24.39 | 24.83 | 24.29 | 24.57 | 10,207,997 | +0.24(+0.98%) |
Nov 30, 2009 | 24.50 | 24.51 | 24.23 | 24.33 | 10,084,914 | -0.11(-0.46%) |
Nov 27, 2009 | 24.45 | 24.54 | 24.15 | 24.44 | 4,589,839 | -0.33(-1.34%) |
Nov 25, 2009 | 24.80 | 24.87 | 24.64 | 24.78 | 7,719,049 | +0.07(+0.27%) |
Nov 24, 2009 | 24.44 | 24.78 | 24.32 | 24.71 | 12,119,004 | +0.33(+1.36%) |
Nov 23, 2009 | 24.27 | 24.63 | 24.27 | 24.38 | 7,742,791 | +0.14(+0.57%) |
Nov 20, 2009 | 23.87 | 24.31 | 23.85 | 24.24 | 11,051,160 | +0.31(+1.30%) |
Nov 19, 2009 | 23.89 | 23.99 | 23.36 | 23.93 | 10,675,066 | -0.06(-0.25%) |
Nov 18, 2009 | 23.85 | 23.99 | 23.54 | 23.99 | 8,671,145 | +0.18(+0.75%) |
Nov 17, 2009 | 23.77 | 23.81 | 23.57 | 23.81 | 7,216,716 | +0.03(+0.14%) |
Nov 16, 2009 | 23.44 | 23.89 | 23.35 | 23.77 | 11,127,289 | +0.35(+1.50%) |
Nov 13, 2009 | 23.25 | 23.53 | 23.15 | 23.42 | 7,577,335 | +0.25(+1.09%) |
Nov 12, 2009 | 23.20 | 23.45 | 23.13 | 23.17 | 7,889,847 | -0.14(-0.60%) |
Nov 11, 2009 | 23.39 | 23.45 | 23.09 | 23.31 | 9,305,259 | -0.04(-0.17%) |
Nov 10, 2009 | 23.02 | 23.41 | 22.98 | 23.35 | 9,122,808 | +0.28(+1.21%) |
Nov 09, 2009 | 22.71 | 23.11 | 22.61 | 23.07 | 8,907,815 | +0.54(+2.38%) |
Nov 06, 2009 | 22.47 | 22.56 | 22.32 | 22.54 | 13,818,941 | +0.07(+0.32%) |
Nov 05, 2009 | 22.30 | 22.60 | 22.22 | 22.47 | 7,427,886 | +0.27(+1.21%) |
Nov 04, 2009 | 22.09 | 22.46 | 21.98 | 22.20 | 8,826,474 | +0.29(+1.31%) |
Nov 03, 2009 | 22.15 | 22.21 | 21.81 | 21.91 | 11,016,083 | -0.33(-1.50%) |
Nov 02, 2009 | 22.33 | 22.33 | 22.09 | 22.24 | 10,715,852 | +0.03(+0.12%) |
Oct 30, 2009 | 22.26 | 22.43 | 22.01 | 22.22 | 13,271,005 | -0.08(-0.38%) |
Oct 29, 2009 | 22.31 | 22.31 | 22.01 | 22.30 | 11,039,399 | +0.09(+0.41%) |
Oct 28, 2009 | 22.32 | 22.45 | 22.21 | 22.21 | 12,090,212 | -0.12(-0.53%) |
Oct 27, 2009 | 22.21 | 22.49 | 22.13 | 22.33 | 10,160,559 | +0.18(+0.80%) |
Oct 26, 2009 | 22.24 | 22.47 | 22.03 | 22.15 | 12,252,155 | -0.03(-0.15%) |
Oct 23, 2009 | 22.16 | 22.20 | 22.08 | 22.18 | 12,043,557 | -0.09(-0.41%) |
Oct 22, 2009 | 22.19 | 22.30 | 21.85 | 22.28 | 15,361,596 | +0.29(+1.31%) |
Oct 21, 2009 | 23.13 | 23.20 | 21.87 | 21.99 | 27,309,892 | -1.03(-4.48%) |
Oct 20, 2009 | 22.81 | 23.05 | 22.76 | 23.02 | 18,549,276 | -0.03(-0.11%) |
Oct 19, 2009 | 22.68 | 23.22 | 22.58 | 23.05 | 14,566,311 | +0.55(+2.44%) |
Oct 16, 2009 | 22.38 | 22.59 | 22.38 | 22.50 | 10,329,078 | -0.04(-0.17%) |
Oct 15, 2009 | 22.07 | 22.54 | 22.05 | 22.54 | 10,544,764 | +0.38(+1.71%) |
Oct 14, 2009 | 21.94 | 22.26 | 21.82 | 22.16 | 10,368,984 | +0.37(+1.68%) |
Oct 13, 2009 | 22.09 | 22.11 | 21.75 | 21.79 | 8,230,755 | -0.33(-1.51%) |
Oct 12, 2009 | 22.15 | 22.25 | 22.05 | 22.13 | 6,481,024 | +0.06(+0.27%) |
Oct 09, 2009 | 21.81 | 22.14 | 21.65 | 22.07 | 8,331,696 | +0.27(+1.26%) |
Oct 08, 2009 | 21.71 | 21.90 | 21.68 | 21.79 | 7,665,720 | +0.16(+0.72%) |
Oct 07, 2009 | 21.56 | 21.64 | 21.46 | 21.64 | 8,354,958 | +0.07(+0.30%) |
Oct 06, 2009 | 21.33 | 21.67 | 21.24 | 21.57 | 7,392,147 | +0.36(+1.69%) |
Oct 05, 2009 | 21.30 | 21.34 | 21.08 | 21.21 | 7,734,865 | -0.03(-0.12%) |
Oct 02, 2009 | 21.23 | 21.33 | 21.10 | 21.24 | 8,815,887 | -0.09(-0.43%) |