Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.83 | 25.44 | 25.44 | 25.44 | 1,521,941 | -0.45(-1.73%) |
Dec 30, 2009 | 25.76 | 25.89 | 25.59 | 25.89 | 1,831,200 | +0.05(+0.20%) |
Dec 29, 2009 | 25.77 | 25.89 | 25.69 | 25.83 | 2,324,116 | +0.09(+0.35%) |
Dec 28, 2009 | 25.78 | 25.88 | 25.60 | 25.74 | 2,005,743 | -0.04(-0.15%) |
Dec 24, 2009 | 25.60 | 25.80 | 25.54 | 25.78 | 1,146,653 | +0.18(+0.71%) |
Dec 23, 2009 | 25.25 | 25.67 | 25.15 | 25.60 | 2,435,499 | +0.34(+1.36%) |
Dec 22, 2009 | 25.29 | 25.41 | 25.14 | 25.26 | 2,817,094 | +0.01(+0.05%) |
Dec 21, 2009 | 25.04 | 25.34 | 24.89 | 25.24 | 3,002,891 | +0.29(+1.17%) |
Dec 18, 2009 | 24.87 | 24.95 | 24.59 | 24.95 | 4,962,796 | +0.48(+1.97%) |
Dec 17, 2009 | 24.69 | 24.72 | 24.39 | 24.47 | 3,034,727 | -0.36(-1.44%) |
Dec 16, 2009 | 24.61 | 24.94 | 24.58 | 24.83 | 3,396,141 | +0.27(+1.08%) |
Dec 15, 2009 | 24.20 | 24.68 | 24.16 | 24.56 | 2,929,813 | +0.18(+0.72%) |
Dec 14, 2009 | 24.37 | 24.42 | 24.24 | 24.39 | 2,308,307 | +0.31(+1.30%) |
Dec 11, 2009 | 24.02 | 24.22 | 24.00 | 24.07 | 2,768,260 | +0.10(+0.43%) |
Dec 10, 2009 | 23.72 | 24.07 | 23.69 | 23.97 | 2,708,253 | +0.47(+1.98%) |
Dec 09, 2009 | 23.45 | 23.61 | 23.27 | 23.50 | 2,074,243 | +0.03(+0.14%) |
Dec 08, 2009 | 23.52 | 23.52 | 23.10 | 23.47 | 3,312,745 | -0.19(-0.79%) |
Dec 07, 2009 | 23.70 | 24.04 | 23.52 | 23.66 | 3,310,436 | -0.14(-0.57%) |
Dec 04, 2009 | 23.93 | 23.93 | 23.39 | 23.80 | 5,325,631 | +0.05(+0.19%) |
Dec 03, 2009 | 24.05 | 24.24 | 23.70 | 23.75 | 2,485,424 | -0.17(-0.70%) |
Dec 02, 2009 | 23.78 | 23.98 | 23.68 | 23.92 | 2,108,201 | +0.07(+0.30%) |
Dec 01, 2009 | 23.94 | 24.14 | 23.77 | 23.85 | 4,123,847 | +0.08(+0.35%) |
Nov 30, 2009 | 23.61 | 23.80 | 23.23 | 23.76 | 4,252,852 | +0.20(+0.85%) |
Nov 27, 2009 | 23.25 | 23.67 | 22.99 | 23.56 | 1,408,265 | -0.28(-1.17%) |
Nov 25, 2009 | 23.64 | 23.87 | 23.51 | 23.84 | 2,197,463 | +0.19(+0.79%) |
Nov 24, 2009 | 23.62 | 23.69 | 23.39 | 23.65 | 2,396,884 | +0.02(+0.08%) |
Nov 23, 2009 | 23.59 | 24.06 | 23.55 | 23.63 | 3,518,233 | +0.25(+1.05%) |
Nov 20, 2009 | 23.41 | 23.43 | 23.08 | 23.39 | 2,484,831 | -0.03(-0.11%) |
Nov 19, 2009 | 23.72 | 23.84 | 23.24 | 23.41 | 2,983,474 | -0.50(-2.11%) |
Nov 18, 2009 | 24.03 | 24.24 | 23.71 | 23.92 | 2,260,906 | -0.19(-0.80%) |
Nov 17, 2009 | 23.86 | 24.16 | 23.83 | 24.11 | 3,576,897 | +0.21(+0.89%) |
Nov 16, 2009 | 23.77 | 24.13 | 23.76 | 23.90 | 3,832,765 | +0.23(+0.98%) |
Nov 13, 2009 | 23.39 | 23.69 | 23.28 | 23.67 | 3,505,611 | +0.36(+1.56%) |
Nov 12, 2009 | 23.64 | 23.72 | 23.21 | 23.30 | 2,435,458 | -0.32(-1.37%) |
Nov 11, 2009 | 23.94 | 23.94 | 23.39 | 23.63 | 2,312,051 | -0.03(-0.14%) |
Nov 10, 2009 | 23.59 | 23.76 | 23.50 | 23.66 | 2,197,511 | -0.01(-0.03%) |
Nov 09, 2009 | 23.28 | 23.67 | 23.12 | 23.67 | 2,520,356 | +0.57(+2.47%) |
Nov 06, 2009 | 22.98 | 23.23 | 22.71 | 23.10 | 3,668,189 | +0.08(+0.34%) |
Nov 05, 2009 | 22.57 | 23.07 | 22.46 | 23.02 | 3,031,776 | +0.60(+2.65%) |
Nov 04, 2009 | 22.80 | 22.96 | 22.40 | 22.42 | 4,276,433 | -0.26(-1.14%) |
Nov 03, 2009 | 22.29 | 22.75 | 22.23 | 22.68 | 4,127,214 | +0.23(+1.01%) |
Nov 02, 2009 | 22.19 | 22.69 | 22.19 | 22.46 | 4,669,632 | +0.27(+1.23%) |
Oct 30, 2009 | 22.69 | 22.97 | 22.16 | 22.18 | 5,425,691 | -0.74(-3.22%) |
Oct 29, 2009 | 22.56 | 23.07 | 22.48 | 22.92 | 3,261,311 | +0.56(+2.49%) |
Oct 28, 2009 | 22.78 | 22.86 | 22.30 | 22.37 | 5,460,340 | -0.54(-2.37%) |
Oct 27, 2009 | 23.01 | 23.21 | 22.84 | 22.91 | 4,395,231 | -0.01(-0.06%) |
Oct 26, 2009 | 23.19 | 23.52 | 22.88 | 22.92 | 3,374,532 | -0.28(-1.23%) |
Oct 23, 2009 | 23.23 | 23.29 | 23.08 | 23.21 | 3,561,363 | -0.39(-1.67%) |
Oct 22, 2009 | 23.68 | 23.76 | 23.37 | 23.60 | 4,797,864 | +0.15(+0.63%) |
Oct 21, 2009 | 24.33 | 24.62 | 23.42 | 23.45 | 7,333,683 | -1.18(-4.81%) |
Oct 20, 2009 | 24.94 | 25.07 | 24.62 | 24.64 | 4,885,129 | -0.58(-2.28%) |
Oct 19, 2009 | 24.71 | 25.31 | 24.52 | 25.21 | 4,303,489 | +0.58(+2.36%) |
Oct 16, 2009 | 24.82 | 24.89 | 24.45 | 24.63 | 4,032,179 | -0.28(-1.14%) |
Oct 15, 2009 | 24.46 | 24.91 | 24.29 | 24.91 | 3,324,997 | +0.39(+1.58%) |
Oct 14, 2009 | 24.07 | 24.60 | 24.03 | 24.53 | 3,714,505 | +0.72(+3.05%) |
Oct 13, 2009 | 23.67 | 23.96 | 23.67 | 23.80 | 2,578,605 | +0.10(+0.41%) |
Oct 12, 2009 | 23.98 | 24.01 | 23.41 | 23.70 | 2,062,647 | +0.19(+0.80%) |
Oct 09, 2009 | 23.69 | 23.78 | 23.17 | 23.52 | 4,743,500 | -0.24(-1.01%) |
Oct 08, 2009 | 23.81 | 23.96 | 23.70 | 23.76 | 3,582,584 | +0.17(+0.74%) |
Oct 07, 2009 | 23.52 | 23.70 | 23.39 | 23.58 | 2,364,445 | -0.03(-0.11%) |
Oct 06, 2009 | 23.48 | 23.89 | 23.32 | 23.61 | 2,973,449 | +0.18(+0.77%) |
Oct 05, 2009 | 23.08 | 23.59 | 22.95 | 23.43 | 3,016,043 | +0.32(+1.37%) |
Oct 02, 2009 | 23.36 | 23.47 | 22.90 | 23.11 | 4,991,440 | -0.40(-1.71%) |