Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.76 | 23.45 | 23.45 | 23.45 | 8,015,950 | -0.37(-1.54%) |
Dec 30, 2009 | 23.97 | 24.01 | 23.79 | 23.82 | 3,867,480 | -0.17(-0.70%) |
Dec 29, 2009 | 24.08 | 24.22 | 23.99 | 23.99 | 3,417,169 | -0.11(-0.46%) |
Dec 28, 2009 | 24.29 | 24.30 | 23.88 | 24.10 | 3,201,938 | -0.21(-0.86%) |
Dec 24, 2009 | 24.23 | 24.36 | 24.13 | 24.30 | 1,815,290 | +0.16(+0.65%) |
Dec 23, 2009 | 23.97 | 24.23 | 23.81 | 24.15 | 5,338,972 | +0.28(+1.15%) |
Dec 22, 2009 | 23.73 | 23.92 | 23.70 | 23.87 | 6,726,261 | +0.11(+0.46%) |
Dec 21, 2009 | 23.47 | 23.77 | 23.42 | 23.76 | 7,259,598 | +0.50(+2.16%) |
Dec 18, 2009 | 23.30 | 23.48 | 23.06 | 23.26 | 9,956,965 | +0.03(+0.11%) |
Dec 17, 2009 | 23.54 | 23.56 | 23.09 | 23.23 | 10,296,694 | -0.64(-2.67%) |
Dec 16, 2009 | 23.70 | 23.93 | 23.61 | 23.87 | 10,539,107 | +0.05(+0.21%) |
Dec 15, 2009 | 23.86 | 23.96 | 23.67 | 23.82 | 7,271,150 | -0.14(-0.57%) |
Dec 14, 2009 | 23.97 | 24.00 | 23.90 | 23.96 | 7,322,566 | +0.40(+1.71%) |
Dec 11, 2009 | 23.90 | 23.90 | 23.46 | 23.55 | 8,723,202 | -0.15(-0.63%) |
Dec 10, 2009 | 23.36 | 23.80 | 23.36 | 23.70 | 11,192,491 | +0.40(+1.73%) |
Dec 09, 2009 | 23.12 | 23.39 | 22.95 | 23.30 | 8,140,306 | +0.05(+0.22%) |
Dec 08, 2009 | 23.64 | 23.71 | 23.18 | 23.25 | 14,189,185 | -0.54(-2.27%) |
Dec 07, 2009 | 23.98 | 24.06 | 23.79 | 23.79 | 10,933,163 | -0.15(-0.61%) |
Dec 04, 2009 | 23.88 | 24.22 | 23.69 | 23.93 | 16,281,207 | +0.37(+1.59%) |
Dec 03, 2009 | 23.77 | 23.82 | 23.52 | 23.56 | 8,602,946 | -0.15(-0.63%) |
Dec 02, 2009 | 23.47 | 23.89 | 23.47 | 23.71 | 7,532,483 | +0.10(+0.44%) |
Dec 01, 2009 | 23.49 | 23.86 | 23.43 | 23.61 | 10,703,320 | +0.39(+1.69%) |
Nov 30, 2009 | 23.27 | 23.57 | 23.01 | 23.21 | 10,011,438 | +0.03(+0.11%) |
Nov 27, 2009 | 23.10 | 23.45 | 22.89 | 23.19 | 5,445,864 | -0.48(-2.03%) |
Nov 25, 2009 | 23.70 | 23.78 | 23.45 | 23.67 | 7,530,485 | -0.04(-0.15%) |
Nov 24, 2009 | 23.82 | 24.26 | 23.50 | 23.71 | 12,741,733 | -0.55(-2.28%) |
Nov 23, 2009 | 24.26 | 24.49 | 24.17 | 24.26 | 10,134,424 | +0.39(+1.63%) |
Nov 20, 2009 | 23.68 | 23.94 | 23.60 | 23.87 | 9,906,770 | +0.14(+0.59%) |
Nov 19, 2009 | 24.07 | 24.07 | 23.58 | 23.73 | 11,255,812 | -0.47(-1.93%) |
Nov 18, 2009 | 24.14 | 24.25 | 23.89 | 24.20 | 10,376,502 | -0.01(-0.03%) |
Nov 17, 2009 | 23.81 | 24.23 | 23.69 | 24.21 | 13,954,816 | +0.33(+1.40%) |
Nov 16, 2009 | 23.34 | 23.87 | 23.33 | 23.87 | 12,665,803 | +0.55(+2.36%) |
Nov 13, 2009 | 23.07 | 23.35 | 22.98 | 23.32 | 8,021,629 | +0.39(+1.68%) |
Nov 12, 2009 | 23.19 | 23.37 | 22.85 | 22.94 | 10,068,887 | -0.22(-0.94%) |
Nov 11, 2009 | 22.94 | 23.32 | 22.90 | 23.15 | 9,117,486 | +0.36(+1.56%) |
Nov 10, 2009 | 22.71 | 22.93 | 22.53 | 22.80 | 15,403,172 | -0.10(-0.42%) |
Nov 09, 2009 | 22.81 | 23.19 | 22.50 | 22.89 | 24,595,430 | +0.01(+0.03%) |
Nov 06, 2009 | 22.18 | 23.17 | 22.18 | 22.88 | 24,633,018 | +1.07(+4.91%) |
Nov 05, 2009 | 21.95 | 22.29 | 21.72 | 21.81 | 17,095,338 | +0.11(+0.49%) |
Nov 04, 2009 | 22.18 | 22.45 | 21.60 | 21.71 | 29,291,626 | -0.10(-0.44%) |
Nov 03, 2009 | 21.21 | 21.80 | 21.17 | 21.80 | 53,649,452 | +1.60(+7.90%) |
Nov 02, 2009 | 20.26 | 20.79 | 19.89 | 20.21 | 16,999,296 | -0.03(-0.14%) |
Oct 30, 2009 | 20.67 | 20.86 | 20.14 | 20.23 | 13,548,075 | -0.49(-2.37%) |
Oct 29, 2009 | 20.45 | 20.97 | 20.45 | 20.73 | 12,281,789 | +0.38(+1.86%) |
Oct 28, 2009 | 20.30 | 20.81 | 20.30 | 20.35 | 21,623,220 | +0.13(+0.65%) |
Oct 27, 2009 | 21.30 | 21.47 | 20.09 | 20.22 | 32,546,348 | -1.09(-5.10%) |
Oct 26, 2009 | 21.27 | 21.65 | 21.22 | 21.30 | 18,636,602 | +0.12(+0.55%) |
Oct 23, 2009 | 20.83 | 21.26 | 20.70 | 21.19 | 49,035,072 | -1.24(-5.55%) |
Oct 22, 2009 | 22.91 | 23.23 | 21.85 | 22.43 | 25,432,102 | -0.66(-2.86%) |
Oct 21, 2009 | 23.50 | 23.83 | 22.98 | 23.09 | 10,829,127 | -0.48(-2.05%) |
Oct 20, 2009 | 23.45 | 23.74 | 23.42 | 23.57 | 8,777,329 | +0.04(+0.17%) |
Oct 19, 2009 | 23.43 | 23.66 | 23.35 | 23.53 | 8,294,072 | +0.22(+0.94%) |
Oct 16, 2009 | 22.81 | 23.41 | 22.75 | 23.31 | 9,300,472 | +0.28(+1.19%) |
Oct 15, 2009 | 22.94 | 23.34 | 22.75 | 23.04 | 11,284,354 | -0.03(-0.13%) |
Oct 14, 2009 | 22.29 | 23.09 | 22.29 | 23.07 | 14,252,583 | +1.08(+4.92%) |
Oct 13, 2009 | 21.79 | 22.01 | 21.57 | 21.99 | 10,823,579 | +0.11(+0.50%) |
Oct 12, 2009 | 22.04 | 22.27 | 21.72 | 21.88 | 7,589,128 | -0.07(-0.30%) |
Oct 09, 2009 | 21.81 | 22.04 | 21.65 | 21.94 | 9,065,002 | +0.12(+0.57%) |
Oct 08, 2009 | 21.76 | 22.00 | 21.62 | 21.82 | 12,301,014 | +0.30(+1.38%) |
Oct 07, 2009 | 21.49 | 21.68 | 21.36 | 21.52 | 6,374,309 | -0.06(-0.29%) |
Oct 06, 2009 | 21.72 | 21.85 | 21.38 | 21.58 | 7,710,155 | +0.16(+0.75%) |
Oct 05, 2009 | 21.07 | 21.51 | 20.99 | 21.42 | 7,868,310 | +0.36(+1.73%) |
Oct 02, 2009 | 21.09 | 21.50 | 20.94 | 21.06 | 13,112,332 | -0.25(-1.17%) |