Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.47 | 23.18 | 23.18 | 23.18 | 6,895,003 | -0.36(-1.53%) |
Dec 30, 2009 | 23.43 | 23.61 | 23.36 | 23.54 | 7,419,275 | +0.04(+0.18%) |
Dec 29, 2009 | 23.42 | 23.55 | 23.31 | 23.50 | 8,772,395 | +0.19(+0.80%) |
Dec 28, 2009 | 23.21 | 23.43 | 23.15 | 23.31 | 7,578,184 | +0.18(+0.78%) |
Dec 24, 2009 | 23.07 | 23.20 | 23.07 | 23.13 | 3,035,564 | +0.04(+0.16%) |
Dec 23, 2009 | 23.28 | 23.36 | 23.02 | 23.10 | 8,198,391 | -0.16(-0.68%) |
Dec 22, 2009 | 23.30 | 23.45 | 23.19 | 23.25 | 9,845,597 | +0.01(+0.03%) |
Dec 21, 2009 | 22.92 | 23.59 | 22.86 | 23.25 | 29,452,788 | +0.81(+3.59%) |
Dec 18, 2009 | 22.51 | 22.52 | 22.12 | 22.44 | 28,306,388 | -0.01(-0.06%) |
Dec 17, 2009 | 22.20 | 22.57 | 21.88 | 22.46 | 30,290,974 | +0.09(+0.39%) |
Dec 16, 2009 | 22.92 | 22.92 | 22.21 | 22.37 | 51,823,076 | -0.49(-2.14%) |
Dec 15, 2009 | 23.20 | 23.23 | 22.81 | 22.86 | 23,187,954 | -0.43(-1.85%) |
Dec 14, 2009 | 23.30 | 23.34 | 23.21 | 23.29 | 15,195,920 | +0.10(+0.43%) |
Dec 11, 2009 | 22.89 | 23.34 | 22.89 | 23.19 | 22,915,314 | +0.52(+2.29%) |
Dec 10, 2009 | 22.52 | 22.74 | 22.43 | 22.67 | 13,462,445 | +0.34(+1.51%) |
Dec 09, 2009 | 22.00 | 22.38 | 21.94 | 22.33 | 20,269,876 | +0.34(+1.54%) |
Dec 08, 2009 | 22.28 | 22.28 | 21.86 | 22.00 | 22,409,090 | -0.21(-0.94%) |
Dec 07, 2009 | 22.16 | 22.31 | 22.10 | 22.20 | 14,625,286 | +0.06(+0.29%) |
Dec 04, 2009 | 22.29 | 22.54 | 22.01 | 22.14 | 17,937,792 | -0.03(-0.13%) |
Dec 03, 2009 | 22.39 | 22.48 | 22.10 | 22.17 | 17,527,856 | -0.22(-1.00%) |
Dec 02, 2009 | 22.12 | 22.48 | 21.98 | 22.39 | 19,814,910 | -0.05(-0.22%) |
Dec 01, 2009 | 22.45 | 22.74 | 22.32 | 22.44 | 14,831,479 | +0.12(+0.55%) |
Nov 30, 2009 | 22.39 | 22.46 | 22.25 | 22.32 | 15,049,375 | -0.14(-0.61%) |
Nov 27, 2009 | 22.11 | 22.59 | 22.08 | 22.46 | 7,471,928 | -0.24(-1.05%) |
Nov 25, 2009 | 22.89 | 22.97 | 22.59 | 22.69 | 17,157,886 | -0.05(-0.22%) |
Nov 24, 2009 | 22.86 | 23.09 | 22.72 | 22.74 | 19,678,934 | -0.21(-0.91%) |
Nov 23, 2009 | 22.97 | 23.23 | 22.38 | 22.95 | 27,282,624 | +0.18(+0.79%) |
Nov 20, 2009 | 22.41 | 22.82 | 22.38 | 22.77 | 37,901,912 | +0.40(+1.80%) |
Nov 19, 2009 | 21.95 | 22.60 | 21.91 | 22.37 | 34,799,112 | +0.28(+1.27%) |
Nov 18, 2009 | 21.87 | 22.13 | 21.74 | 22.09 | 22,534,836 | +0.18(+0.82%) |
Nov 17, 2009 | 21.71 | 21.95 | 21.59 | 21.91 | 18,521,478 | +0.18(+0.83%) |
Nov 16, 2009 | 21.97 | 22.10 | 21.65 | 21.73 | 24,423,872 | -0.04(-0.20%) |
Nov 13, 2009 | 21.50 | 21.87 | 21.48 | 21.77 | 25,463,778 | +0.42(+1.96%) |
Nov 12, 2009 | 21.47 | 21.71 | 21.17 | 21.35 | 36,649,624 | -0.24(-1.10%) |
Nov 11, 2009 | 21.70 | 22.05 | 21.45 | 21.59 | 41,930,768 | +0.10(+0.47%) |
Nov 10, 2009 | 21.98 | 22.14 | 21.38 | 21.49 | 42,177,996 | -0.75(-3.37%) |
Nov 09, 2009 | 21.59 | 22.30 | 21.55 | 22.24 | 46,746,888 | +0.80(+3.73%) |
Nov 06, 2009 | 20.89 | 21.61 | 20.78 | 21.44 | 68,079,392 | +0.58(+2.76%) |
Nov 05, 2009 | 20.48 | 21.33 | 19.71 | 20.87 | 257,081,824 | -5.15(-19.81%) |
Nov 04, 2009 | 25.77 | 26.39 | 25.70 | 26.02 | 17,597,592 | +0.52(+2.03%) |
Nov 03, 2009 | 25.69 | 26.00 | 25.34 | 25.50 | 11,001,122 | -0.23(-0.90%) |
Nov 02, 2009 | 25.59 | 25.94 | 25.41 | 25.73 | 10,601,418 | +0.32(+1.27%) |
Oct 30, 2009 | 26.16 | 26.31 | 25.37 | 25.41 | 14,906,642 | -0.80(-3.05%) |
Oct 29, 2009 | 25.93 | 26.26 | 25.58 | 26.21 | 10,521,587 | +0.58(+2.25%) |
Oct 28, 2009 | 25.83 | 26.06 | 25.59 | 25.63 | 11,070,712 | -0.30(-1.17%) |
Oct 27, 2009 | 26.27 | 26.52 | 25.80 | 25.93 | 17,951,966 | -0.34(-1.29%) |
Oct 26, 2009 | 26.80 | 26.87 | 26.21 | 26.27 | 12,470,043 | -0.48(-1.78%) |
Oct 23, 2009 | 26.74 | 26.82 | 26.63 | 26.75 | 9,828,418 | -0.42(-1.54%) |
Oct 22, 2009 | 26.78 | 27.29 | 26.70 | 27.16 | 9,451,117 | +0.36(+1.34%) |
Oct 21, 2009 | 27.17 | 27.54 | 26.78 | 26.80 | 11,064,831 | -0.41(-1.51%) |
Oct 20, 2009 | 27.14 | 27.27 | 27.03 | 27.21 | 11,902,320 | -0.05(-0.20%) |
Oct 19, 2009 | 27.10 | 27.40 | 26.96 | 27.27 | 9,358,128 | +0.19(+0.69%) |
Oct 16, 2009 | 27.23 | 27.24 | 26.79 | 27.08 | 12,732,662 | -0.22(-0.82%) |
Oct 15, 2009 | 26.76 | 27.36 | 26.67 | 27.30 | 13,372,188 | +0.43(+1.60%) |
Oct 14, 2009 | 26.55 | 26.94 | 8.576 | 26.87 | 12,900,853 | +0.50(+1.88%) |
Oct 13, 2009 | 26.38 | 26.64 | 26.20 | 26.38 | 13,876,387 | +0.23(+0.88%) |
Oct 12, 2009 | 26.15 | 26.25 | 26.04 | 26.15 | 6,575,109 | -0.06(-0.22%) |
Oct 09, 2009 | 26.04 | 26.21 | 25.89 | 26.20 | 9,389,807 | +0.21(+0.80%) |
Oct 08, 2009 | 25.75 | 26.28 | 25.70 | 26.00 | 15,909,331 | +0.40(+1.57%) |
Oct 07, 2009 | 24.90 | 25.70 | 24.80 | 25.59 | 20,287,334 | +0.70(+2.83%) |
Oct 06, 2009 | 25.08 | 25.20 | 24.36 | 24.89 | 30,728,566 | -0.09(-0.37%) |
Oct 05, 2009 | 25.28 | 25.41 | 24.87 | 24.98 | 20,870,246 | -0.39(-1.53%) |
Oct 02, 2009 | 25.66 | 25.92 | 25.33 | 25.37 | 25,435,026 | -0.39(-1.53%) |