Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.26 | 23.42 | 23.42 | 23.42 | 10,208,161 | -0.54(-2.24%) |
Dec 30, 2009 | 24.62 | 24.63 | 23.73 | 23.95 | 8,424,483 | -0.90(-3.61%) |
Dec 29, 2009 | 25.09 | 25.43 | 24.81 | 24.85 | 3,700,633 | -0.03(-0.11%) |
Dec 28, 2009 | 25.58 | 25.75 | 24.79 | 24.88 | 3,705,849 | -0.45(-1.77%) |
Dec 24, 2009 | 25.51 | 25.66 | 25.12 | 25.33 | 2,489,905 | -0.10(-0.39%) |
Dec 23, 2009 | 25.50 | 25.57 | 25.25 | 25.43 | 3,601,259 | +0.25(+0.98%) |
Dec 22, 2009 | 25.02 | 25.31 | 24.97 | 25.18 | 4,812,610 | +0.26(+1.05%) |
Dec 21, 2009 | 25.05 | 25.26 | 24.89 | 24.92 | 5,672,783 | +0.40(+1.61%) |
Dec 18, 2009 | 24.61 | 24.90 | 24.34 | 24.52 | 4,087,379 | +0.03(+0.14%) |
Dec 17, 2009 | 24.28 | 24.64 | 24.14 | 24.49 | 6,521,110 | -0.45(-1.80%) |
Dec 16, 2009 | 24.84 | 25.23 | 24.75 | 24.94 | 6,114,148 | +0.45(+1.83%) |
Dec 15, 2009 | 24.58 | 24.78 | 24.36 | 24.49 | 4,349,927 | -0.29(-1.19%) |
Dec 14, 2009 | 24.46 | 24.91 | 24.40 | 24.79 | 7,282,636 | +1.09(+4.61%) |
Dec 11, 2009 | 23.85 | 24.04 | 23.57 | 23.69 | 5,241,652 | -0.05(-0.20%) |
Dec 10, 2009 | 23.61 | 24.00 | 23.39 | 23.74 | 8,661,984 | +0.58(+2.49%) |
Dec 09, 2009 | 22.16 | 23.24 | 21.99 | 23.16 | 8,562,805 | +1.27(+5.81%) |
Dec 08, 2009 | 22.49 | 22.66 | 21.68 | 21.89 | 8,926,857 | -0.84(-3.71%) |
Dec 07, 2009 | 22.89 | 23.32 | 22.69 | 22.74 | 7,400,016 | -0.47(-2.02%) |
Dec 04, 2009 | 24.15 | 24.58 | 22.98 | 23.20 | 10,153,270 | -0.64(-2.67%) |
Dec 03, 2009 | 23.92 | 24.14 | 23.39 | 23.84 | 9,772,824 | -0.35(-1.44%) |
Dec 02, 2009 | 23.81 | 24.42 | 23.67 | 24.19 | 6,552,042 | +0.43(+1.80%) |
Dec 01, 2009 | 23.79 | 24.00 | 23.27 | 23.76 | 5,154,971 | +0.44(+1.90%) |
Nov 30, 2009 | 23.07 | 23.52 | 22.92 | 23.32 | 7,773,941 | +0.29(+1.28%) |
Nov 27, 2009 | 22.19 | 23.36 | 21.97 | 23.02 | 7,859,933 | -1.00(-4.15%) |
Nov 25, 2009 | 23.44 | 24.02 | 23.24 | 24.02 | 4,421,025 | +0.92(+4.00%) |
Nov 24, 2009 | 23.51 | 23.55 | 22.90 | 23.10 | 6,295,650 | -0.54(-2.29%) |
Nov 23, 2009 | 24.01 | 24.35 | 23.43 | 23.64 | 7,671,486 | +0.46(+1.96%) |
Nov 20, 2009 | 22.86 | 23.27 | 22.68 | 23.18 | 9,592,103 | -0.17(-0.72%) |
Nov 19, 2009 | 22.98 | 23.45 | 22.60 | 23.35 | 12,349,111 | +0.01(+0.06%) |
Nov 18, 2009 | 22.97 | 23.38 | 22.71 | 23.34 | 11,423,974 | +0.47(+2.05%) |
Nov 17, 2009 | 22.07 | 22.87 | 21.99 | 22.87 | 10,432,974 | +0.50(+2.22%) |
Nov 16, 2009 | 21.81 | 22.39 | 21.74 | 22.37 | 10,154,012 | +0.99(+4.63%) |
Nov 13, 2009 | 21.26 | 21.59 | 21.05 | 21.38 | 9,876,442 | +0.50(+2.41%) |
Nov 12, 2009 | 21.70 | 22.00 | 20.65 | 20.88 | 10,488,715 | -1.06(-4.82%) |
Nov 11, 2009 | 22.28 | 22.40 | 21.79 | 21.94 | 8,358,897 | +0.11(+0.49%) |
Nov 10, 2009 | 21.46 | 22.03 | 21.37 | 21.83 | 6,738,470 | +0.14(+0.65%) |
Nov 09, 2009 | 21.58 | 21.90 | 21.37 | 21.69 | 8,178,009 | +1.03(+4.99%) |
Nov 06, 2009 | 20.58 | 21.33 | 20.49 | 20.66 | 8,346,388 | +0.00(+0.00%) |
Nov 05, 2009 | 20.39 | 21.12 | 20.02 | 20.66 | 12,101,676 | +0.64(+3.21%) |
Nov 04, 2009 | 20.27 | 20.69 | 19.99 | 20.02 | 12,460,509 | +0.36(+1.84%) |
Nov 03, 2009 | 18.67 | 19.76 | 18.48 | 19.66 | 13,990,577 | +0.31(+1.63%) |
Nov 02, 2009 | 19.65 | 19.84 | 18.79 | 19.34 | 8,231,465 | -0.03(-0.14%) |
Oct 30, 2009 | 20.28 | 20.57 | 18.91 | 19.37 | 13,377,355 | -1.01(-4.96%) |
Oct 29, 2009 | 20.02 | 20.67 | 19.64 | 20.38 | 9,971,470 | +1.37(+7.19%) |
Oct 28, 2009 | 20.30 | 20.33 | 18.72 | 19.01 | 18,091,430 | -1.90(-9.06%) |
Oct 27, 2009 | 21.29 | 21.35 | 20.43 | 20.91 | 13,741,528 | -0.54(-2.50%) |
Oct 26, 2009 | 22.30 | 22.64 | 21.30 | 21.44 | 8,832,097 | -0.79(-3.55%) |
Oct 23, 2009 | 22.31 | 22.41 | 22.02 | 22.23 | 9,896,445 | -0.23(-1.01%) |
Oct 22, 2009 | 21.91 | 22.49 | 21.63 | 22.46 | 8,245,083 | +0.44(+1.98%) |
Oct 21, 2009 | 21.70 | 22.68 | 21.69 | 22.03 | 11,149,903 | +0.11(+0.49%) |
Oct 20, 2009 | 21.52 | 21.93 | 21.48 | 21.92 | 9,604,441 | -0.05(-0.21%) |
Oct 19, 2009 | 22.05 | 22.22 | 21.85 | 21.97 | 8,866,265 | +0.17(+0.77%) |
Oct 16, 2009 | 21.54 | 22.03 | 21.26 | 21.80 | 9,095,671 | -0.04(-0.18%) |
Oct 15, 2009 | 22.16 | 22.43 | 21.73 | 21.84 | 7,654,919 | -0.58(-2.57%) |
Oct 14, 2009 | 21.93 | 22.61 | 21.68 | 22.41 | 9,565,722 | +0.98(+4.59%) |
Oct 13, 2009 | 21.54 | 21.60 | 20.78 | 21.43 | 10,332,525 | -0.04(-0.19%) |
Oct 12, 2009 | 21.91 | 22.26 | 21.43 | 21.47 | 9,525,115 | +0.47(+2.23%) |
Oct 09, 2009 | 20.61 | 21.22 | 20.35 | 21.00 | 10,910,506 | +0.31(+1.49%) |
Oct 08, 2009 | 19.52 | 21.05 | 19.50 | 20.69 | 18,772,778 | +1.60(+8.38%) |
Oct 07, 2009 | 18.97 | 19.21 | 18.79 | 19.09 | 7,919,825 | +0.23(+1.21%) |
Oct 06, 2009 | 18.50 | 19.03 | 18.46 | 18.87 | 9,789,788 | +0.82(+4.53%) |
Oct 05, 2009 | 17.69 | 18.16 | 17.63 | 18.05 | 7,349,098 | +0.46(+2.63%) |
Oct 02, 2009 | 16.88 | 17.91 | 16.64 | 17.59 | 10,991,627 | +0.10(+0.57%) |