Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.50 | 21.33 | 21.33 | 21.33 | 3,951,595 | -0.17(-0.80%) |
Dec 30, 2009 | 21.33 | 21.66 | 21.26 | 21.50 | 4,923,991 | -0.03(-0.16%) |
Dec 29, 2009 | 21.86 | 21.95 | 21.54 | 21.54 | 6,221,437 | -0.10(-0.48%) |
Dec 28, 2009 | 22.19 | 22.19 | 21.64 | 21.64 | 5,769,070 | -0.40(-1.82%) |
Dec 24, 2009 | 21.88 | 22.13 | 21.74 | 22.04 | 3,075,421 | +0.17(+0.78%) |
Dec 23, 2009 | 21.61 | 21.94 | 21.45 | 21.87 | 12,103,204 | +0.38(+1.78%) |
Dec 22, 2009 | 20.90 | 21.60 | 20.66 | 21.49 | 13,763,860 | +0.98(+4.80%) |
Dec 21, 2009 | 20.47 | 20.73 | 20.42 | 20.50 | 8,115,141 | +0.12(+0.60%) |
Dec 18, 2009 | 19.97 | 20.46 | 19.93 | 20.38 | 15,774,701 | +0.92(+4.71%) |
Dec 17, 2009 | 19.59 | 19.95 | 19.45 | 19.47 | 12,310,160 | -0.19(-0.94%) |
Dec 16, 2009 | 19.60 | 19.85 | 19.43 | 19.65 | 10,449,185 | +0.15(+0.77%) |
Dec 15, 2009 | 19.44 | 19.61 | 19.39 | 19.50 | 11,808,086 | -0.06(-0.33%) |
Dec 14, 2009 | 19.43 | 19.56 | 19.39 | 19.56 | 11,897,982 | +0.26(+1.35%) |
Dec 11, 2009 | 19.97 | 20.02 | 19.23 | 19.30 | 19,762,706 | -0.57(-2.86%) |
Dec 10, 2009 | 20.11 | 20.35 | 19.74 | 19.87 | 13,882,367 | -0.22(-1.07%) |
Dec 09, 2009 | 19.98 | 20.16 | 19.84 | 20.09 | 8,245,325 | +0.13(+0.64%) |
Dec 08, 2009 | 19.97 | 20.18 | 19.84 | 19.96 | 7,207,519 | -0.05(-0.24%) |
Dec 07, 2009 | 20.34 | 20.53 | 19.93 | 20.01 | 9,866,930 | -0.41(-2.02%) |
Dec 04, 2009 | 20.61 | 20.74 | 20.16 | 20.42 | 11,021,374 | +0.26(+1.29%) |
Dec 03, 2009 | 21.30 | 21.31 | 20.10 | 20.16 | 11,208,728 | -0.93(-4.39%) |
Dec 02, 2009 | 20.92 | 21.19 | 20.64 | 21.09 | 11,746,905 | +0.16(+0.75%) |
Dec 01, 2009 | 20.46 | 20.95 | 20.41 | 20.93 | 14,125,328 | +0.70(+3.44%) |
Nov 30, 2009 | 19.77 | 20.30 | 19.71 | 20.24 | 13,523,492 | +0.54(+2.74%) |
Nov 27, 2009 | 19.66 | 20.06 | 19.45 | 19.70 | 6,907,175 | -0.54(-2.66%) |
Nov 25, 2009 | 20.32 | 20.49 | 20.21 | 20.24 | 9,490,881 | -0.13(-0.63%) |
Nov 24, 2009 | 20.28 | 20.45 | 19.99 | 20.36 | 6,848,788 | -0.09(-0.43%) |
Nov 23, 2009 | 20.32 | 20.65 | 20.11 | 20.45 | 9,848,614 | +0.46(+2.30%) |
Nov 20, 2009 | 20.30 | 20.56 | 19.82 | 19.99 | 12,240,988 | -0.44(-2.14%) |
Nov 19, 2009 | 20.78 | 21.07 | 20.22 | 20.43 | 11,359,440 | -0.51(-2.43%) |
Nov 18, 2009 | 20.75 | 20.99 | 20.74 | 20.94 | 12,643,444 | +0.43(+2.08%) |
Nov 17, 2009 | 20.10 | 20.82 | 20.10 | 20.51 | 15,187,044 | +0.57(+2.88%) |
Nov 16, 2009 | 20.03 | 20.42 | 19.82 | 19.94 | 19,522,430 | +0.12(+0.59%) |
Nov 13, 2009 | 19.97 | 20.01 | 19.72 | 19.82 | 15,598,638 | -0.10(-0.52%) |
Nov 12, 2009 | 20.64 | 20.74 | 19.83 | 19.92 | 16,377,719 | -0.77(-3.72%) |
Nov 11, 2009 | 21.26 | 21.38 | 20.58 | 20.69 | 13,506,388 | -0.33(-1.56%) |
Nov 10, 2009 | 21.33 | 21.44 | 20.88 | 21.02 | 9,778,955 | -0.41(-1.90%) |
Nov 09, 2009 | 20.59 | 21.44 | 20.53 | 21.43 | 12,906,057 | +1.12(+5.50%) |
Nov 06, 2009 | 20.58 | 21.11 | 20.24 | 20.31 | 12,903,120 | -0.67(-3.18%) |
Nov 05, 2009 | 20.00 | 21.00 | 19.69 | 20.97 | 17,096,964 | +1.06(+5.34%) |
Nov 04, 2009 | 20.79 | 21.05 | 19.82 | 19.91 | 15,330,354 | -0.77(-3.72%) |
Nov 03, 2009 | 20.45 | 21.00 | 20.32 | 20.68 | 9,728,130 | -0.12(-0.56%) |
Nov 02, 2009 | 20.68 | 21.03 | 20.31 | 20.80 | 11,028,725 | +0.23(+1.12%) |
Oct 30, 2009 | 21.67 | 21.67 | 20.36 | 20.57 | 17,468,596 | -1.24(-5.71%) |
Oct 29, 2009 | 21.06 | 21.92 | 21.03 | 21.81 | 14,113,211 | +0.95(+4.56%) |
Oct 28, 2009 | 21.14 | 21.40 | 20.79 | 20.86 | 12,840,434 | -0.33(-1.55%) |
Oct 27, 2009 | 21.82 | 22.08 | 21.11 | 21.19 | 12,286,707 | -0.61(-2.81%) |
Oct 26, 2009 | 22.46 | 22.54 | 21.70 | 21.80 | 11,883,189 | -0.59(-2.63%) |
Oct 23, 2009 | 22.46 | 22.52 | 22.29 | 22.39 | 14,203,487 | -0.48(-2.10%) |
Oct 22, 2009 | 22.61 | 22.92 | 22.24 | 22.87 | 22,264,158 | +0.39(+1.74%) |
Oct 21, 2009 | 23.60 | 24.07 | 22.33 | 22.48 | 31,088,382 | -0.96(-4.10%) |
Oct 20, 2009 | 23.57 | 23.77 | 23.14 | 23.44 | 44,076,464 | -2.16(-8.44%) |
Oct 19, 2009 | 26.07 | 26.35 | 25.51 | 25.60 | 9,073,652 | -0.33(-1.27%) |
Oct 16, 2009 | 26.48 | 26.52 | 25.88 | 25.93 | 7,769,837 | -0.90(-3.34%) |
Oct 15, 2009 | 26.16 | 27.06 | 26.16 | 26.82 | 9,288,723 | +0.52(+1.97%) |
Oct 14, 2009 | 26.70 | 26.82 | 25.67 | 26.31 | 14,056,430 | +0.09(+0.36%) |
Oct 13, 2009 | 26.86 | 26.89 | 26.10 | 26.21 | 7,507,309 | -0.79(-2.94%) |
Oct 12, 2009 | 27.07 | 27.37 | 26.75 | 27.01 | 5,032,821 | -0.02(-0.09%) |
Oct 09, 2009 | 26.28 | 27.04 | 26.24 | 27.03 | 8,300,357 | +0.67(+2.55%) |
Oct 08, 2009 | 26.34 | 26.70 | 26.16 | 26.36 | 8,852,737 | +0.28(+1.07%) |
Oct 07, 2009 | 25.69 | 26.16 | 25.69 | 26.08 | 6,366,112 | +0.21(+0.80%) |
Oct 06, 2009 | 25.80 | 26.20 | 25.48 | 25.87 | 7,047,517 | +0.22(+0.84%) |
Oct 05, 2009 | 25.23 | 25.68 | 25.01 | 25.66 | 5,997,079 | +0.72(+2.87%) |
Oct 02, 2009 | 24.32 | 25.35 | 24.20 | 24.94 | 10,310,397 | +0.21(+0.85%) |