Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.02 | 24.71 | 24.71 | 24.71 | 1,951,928 | -0.23(-0.93%) |
Dec 30, 2009 | 25.06 | 25.10 | 24.89 | 24.95 | 2,744,598 | -0.17(-0.69%) |
Dec 29, 2009 | 25.06 | 25.15 | 25.04 | 25.12 | 2,464,235 | +0.08(+0.33%) |
Dec 28, 2009 | 25.13 | 25.17 | 24.93 | 25.04 | 3,040,361 | -0.02(-0.07%) |
Dec 24, 2009 | 25.11 | 25.15 | 24.98 | 25.05 | 1,391,253 | +0.02(+0.07%) |
Dec 23, 2009 | 24.96 | 25.04 | 24.76 | 25.04 | 3,640,369 | +0.16(+0.63%) |
Dec 22, 2009 | 24.90 | 25.02 | 24.83 | 24.88 | 2,970,454 | -0.02(-0.07%) |
Dec 21, 2009 | 24.64 | 24.96 | 24.62 | 24.90 | 7,152,231 | +0.32(+1.28%) |
Dec 18, 2009 | 24.63 | 24.63 | 24.26 | 24.58 | 7,711,391 | -0.01(-0.03%) |
Dec 17, 2009 | 24.76 | 24.76 | 24.55 | 24.59 | 4,604,145 | -0.27(-1.10%) |
Dec 16, 2009 | 24.89 | 25.03 | 24.82 | 24.86 | 6,473,680 | +0.00(+0.00%) |
Dec 15, 2009 | 24.82 | 24.95 | 24.70 | 24.86 | 5,598,836 | -0.03(-0.13%) |
Dec 14, 2009 | 24.83 | 24.93 | 24.81 | 24.90 | 7,258,112 | +0.19(+0.77%) |
Dec 11, 2009 | 24.61 | 24.72 | 24.51 | 24.71 | 6,045,805 | +0.24(+0.98%) |
Dec 10, 2009 | 24.22 | 24.51 | 24.19 | 24.46 | 7,567,257 | +0.37(+1.55%) |
Dec 09, 2009 | 24.07 | 24.17 | 23.92 | 24.09 | 6,396,132 | +0.00(+0.00%) |
Dec 08, 2009 | 24.15 | 24.20 | 23.91 | 24.09 | 7,451,980 | -0.18(-0.75%) |
Dec 07, 2009 | 24.22 | 24.42 | 24.16 | 24.27 | 9,611,787 | +0.07(+0.31%) |
Dec 04, 2009 | 24.27 | 24.48 | 23.85 | 24.20 | 12,292,078 | +0.16(+0.66%) |
Dec 03, 2009 | 24.32 | 24.37 | 23.99 | 24.04 | 9,009,154 | -0.17(-0.69%) |
Dec 02, 2009 | 24.11 | 24.35 | 24.03 | 24.21 | 6,540,911 | +0.07(+0.31%) |
Dec 01, 2009 | 23.97 | 24.24 | 23.96 | 24.13 | 8,478,340 | +0.37(+1.57%) |
Nov 30, 2009 | 23.84 | 23.89 | 23.55 | 23.76 | 10,733,935 | +0.00(+0.00%) |
Nov 27, 2009 | 23.72 | 24.05 | 23.48 | 23.76 | 7,677,966 | -0.47(-1.95%) |
Nov 25, 2009 | 24.08 | 24.23 | 24.00 | 24.23 | 7,082,977 | +0.23(+0.97%) |
Nov 24, 2009 | 24.00 | 24.07 | 23.84 | 24.00 | 7,729,130 | -0.02(-0.10%) |
Nov 23, 2009 | 23.99 | 24.27 | 23.93 | 24.02 | 11,794,059 | +0.21(+0.87%) |
Nov 20, 2009 | 23.78 | 23.97 | 23.68 | 23.82 | 6,560,570 | -0.12(-0.52%) |
Nov 19, 2009 | 24.11 | 24.20 | 23.69 | 23.94 | 8,223,709 | -0.27(-1.13%) |
Nov 18, 2009 | 24.27 | 24.29 | 24.05 | 24.22 | 5,796,601 | -0.07(-0.27%) |
Nov 17, 2009 | 24.41 | 24.41 | 24.04 | 24.28 | 8,218,953 | -0.20(-0.81%) |
Nov 16, 2009 | 24.27 | 24.53 | 24.16 | 24.48 | 12,038,738 | +0.39(+1.62%) |
Nov 13, 2009 | 23.87 | 24.11 | 23.74 | 24.09 | 12,657,685 | +0.42(+1.75%) |
Nov 12, 2009 | 23.95 | 24.11 | 23.64 | 23.68 | 7,733,738 | -0.27(-1.11%) |
Nov 11, 2009 | 24.07 | 24.15 | 23.82 | 23.94 | 9,933,459 | +0.02(+0.10%) |
Nov 10, 2009 | 23.73 | 23.97 | 23.66 | 23.92 | 7,814,015 | +0.08(+0.35%) |
Nov 09, 2009 | 23.50 | 23.84 | 23.41 | 23.83 | 10,086,747 | +0.51(+2.17%) |
Nov 06, 2009 | 23.11 | 23.35 | 22.95 | 23.33 | 4,428,072 | +0.46(+2.00%) |
Nov 05, 2009 | 22.61 | 23.16 | 22.59 | 22.87 | 10,133,726 | +0.37(+1.62%) |
Nov 04, 2009 | 22.68 | 22.88 | 22.44 | 22.51 | 11,711,287 | +0.01(+0.04%) |
Nov 03, 2009 | 22.26 | 22.58 | 22.20 | 22.50 | 12,464,026 | +0.02(+0.07%) |
Nov 02, 2009 | 22.26 | 22.70 | 22.10 | 22.48 | 13,436,596 | +0.22(+0.97%) |
Oct 30, 2009 | 22.81 | 22.99 | 22.20 | 22.26 | 16,029,593 | -0.60(-2.61%) |
Oct 29, 2009 | 22.56 | 22.93 | 22.44 | 22.86 | 10,962,724 | +0.60(+2.68%) |
Oct 28, 2009 | 22.80 | 22.90 | 22.22 | 22.26 | 9,621,353 | -0.65(-2.83%) |
Oct 27, 2009 | 23.29 | 23.34 | 22.80 | 22.91 | 13,511,611 | -0.40(-1.71%) |
Oct 26, 2009 | 23.40 | 23.85 | 23.20 | 23.31 | 10,166,699 | -0.14(-0.60%) |
Oct 23, 2009 | 23.49 | 23.54 | 23.33 | 23.45 | 6,506,098 | -0.09(-0.39%) |
Oct 22, 2009 | 23.24 | 23.69 | 23.12 | 23.54 | 9,182,382 | +0.31(+1.32%) |
Oct 21, 2009 | 23.51 | 23.86 | 23.18 | 23.24 | 8,424,149 | -0.31(-1.30%) |
Oct 20, 2009 | 23.41 | 23.60 | 23.40 | 23.54 | 5,868,846 | -0.24(-1.01%) |
Oct 19, 2009 | 23.58 | 23.88 | 23.46 | 23.78 | 4,821,977 | +0.27(+1.13%) |
Oct 16, 2009 | 23.40 | 23.57 | 23.22 | 23.52 | 5,079,590 | -0.04(-0.18%) |
Oct 15, 2009 | 23.43 | 23.63 | 23.38 | 23.56 | 4,445,662 | +0.03(+0.14%) |
Oct 14, 2009 | 23.51 | 23.63 | 23.44 | 23.53 | 7,516,027 | +0.29(+1.25%) |
Oct 13, 2009 | 23.11 | 23.32 | 23.06 | 23.24 | 4,711,918 | +0.04(+0.18%) |
Oct 12, 2009 | 23.31 | 23.35 | 23.05 | 23.19 | 3,345,999 | +0.12(+0.50%) |
Oct 09, 2009 | 23.09 | 23.11 | 22.92 | 23.08 | 3,671,401 | -0.01(-0.04%) |
Oct 08, 2009 | 22.85 | 23.26 | 22.82 | 23.09 | 5,288,595 | +0.37(+1.61%) |
Oct 07, 2009 | 22.66 | 22.84 | 22.59 | 22.72 | 4,942,342 | +0.02(+0.07%) |
Oct 06, 2009 | 22.51 | 22.89 | 22.45 | 22.70 | 5,604,964 | +0.34(+1.52%) |
Oct 05, 2009 | 22.10 | 22.46 | 22.04 | 22.36 | 6,124,358 | +0.34(+1.55%) |
Oct 02, 2009 | 22.05 | 22.18 | 21.97 | 22.02 | 7,101,267 | -0.28(-1.27%) |