Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.41 | 23.03 | 23.03 | 23.03 | 42,251,836 | -0.36(-1.55%) |
Dec 30, 2009 | 23.54 | 23.65 | 23.28 | 23.40 | 55,585,768 | -0.32(-1.37%) |
Dec 29, 2009 | 23.69 | 23.80 | 23.60 | 23.72 | 39,322,684 | +0.17(+0.71%) |
Dec 28, 2009 | 23.43 | 23.56 | 23.34 | 23.56 | 33,589,936 | +0.13(+0.55%) |
Dec 24, 2009 | 23.34 | 23.43 | 23.25 | 23.43 | 14,667,026 | +0.06(+0.26%) |
Dec 23, 2009 | 23.21 | 23.39 | 23.19 | 23.37 | 37,526,752 | +0.08(+0.32%) |
Dec 22, 2009 | 23.12 | 23.37 | 23.08 | 23.29 | 47,913,428 | +0.23(+0.98%) |
Dec 21, 2009 | 22.97 | 23.31 | 22.95 | 23.06 | 53,100,692 | +0.12(+0.53%) |
Dec 18, 2009 | 22.55 | 23.01 | 22.52 | 22.94 | 124,544,136 | +0.57(+2.57%) |
Dec 17, 2009 | 22.63 | 22.64 | 22.35 | 22.37 | 57,792,868 | -0.38(-1.66%) |
Dec 16, 2009 | 22.72 | 22.98 | 22.70 | 22.75 | 73,756,528 | +0.06(+0.27%) |
Dec 15, 2009 | 22.59 | 22.83 | 22.58 | 22.69 | 65,427,440 | -0.07(-0.30%) |
Dec 14, 2009 | 22.72 | 22.79 | 22.60 | 22.75 | 45,814,268 | +0.20(+0.87%) |
Dec 11, 2009 | 22.65 | 22.67 | 22.51 | 22.56 | 57,888,852 | -0.02(-0.07%) |
Dec 10, 2009 | 22.45 | 22.64 | 22.41 | 22.57 | 60,791,480 | +0.12(+0.54%) |
Dec 09, 2009 | 22.27 | 22.53 | 22.10 | 22.45 | 59,167,992 | +0.11(+0.47%) |
Dec 08, 2009 | 22.31 | 22.47 | 22.20 | 22.35 | 49,493,364 | -0.17(-0.74%) |
Dec 07, 2009 | 22.50 | 22.73 | 22.43 | 22.51 | 50,346,836 | -0.14(-0.63%) |
Dec 04, 2009 | 22.71 | 22.95 | 22.54 | 22.66 | 77,822,800 | +0.11(+0.50%) |
Dec 03, 2009 | 22.55 | 22.82 | 22.49 | 22.54 | 57,026,884 | +0.04(+0.17%) |
Dec 02, 2009 | 22.60 | 22.66 | 22.41 | 22.50 | 48,039,712 | -0.17(-0.77%) |
Dec 01, 2009 | 22.31 | 22.71 | 22.23 | 22.68 | 66,037,360 | +0.45(+2.04%) |
Nov 30, 2009 | 22.03 | 22.26 | 21.92 | 22.23 | 58,451,768 | +0.14(+0.65%) |
Nov 27, 2009 | 22.00 | 22.21 | 21.73 | 22.08 | 38,848,624 | -0.43(-1.91%) |
Nov 25, 2009 | 22.53 | 22.57 | 22.35 | 22.51 | 42,392,716 | -0.09(-0.40%) |
Nov 24, 2009 | 22.63 | 22.66 | 22.48 | 22.60 | 49,402,968 | -0.02(-0.10%) |
Nov 23, 2009 | 22.55 | 22.68 | 22.44 | 22.63 | 55,356,168 | +0.24(+1.08%) |
Nov 20, 2009 | 22.41 | 22.50 | 22.24 | 22.38 | 56,435,136 | -0.12(-0.54%) |
Nov 19, 2009 | 22.66 | 22.67 | 22.44 | 22.50 | 68,761,912 | -0.25(-1.10%) |
Nov 18, 2009 | 22.67 | 22.78 | 22.53 | 22.75 | 78,643,896 | +0.08(+0.37%) |
Nov 17, 2009 | 22.29 | 22.67 | 22.27 | 22.67 | 99,902,136 | +0.35(+1.56%) |
Nov 16, 2009 | 22.38 | 22.52 | 22.19 | 22.32 | 71,244,240 | -0.07(-0.30%) |
Nov 13, 2009 | 22.27 | 22.51 | 22.19 | 22.39 | 70,193,192 | +0.20(+0.92%) |
Nov 12, 2009 | 21.92 | 22.29 | 21.92 | 22.19 | 73,218,936 | +0.18(+0.82%) |
Nov 11, 2009 | 21.98 | 22.14 | 21.93 | 22.01 | 65,714,084 | +0.08(+0.38%) |
Nov 10, 2009 | 21.84 | 22.13 | 21.77 | 21.92 | 87,136,072 | +0.02(+0.07%) |
Nov 09, 2009 | 21.63 | 21.92 | 21.56 | 21.91 | 76,112,464 | +0.36(+1.65%) |
Nov 06, 2009 | 21.45 | 21.64 | 21.31 | 21.55 | 51,488,700 | +0.04(+0.18%) |
Nov 05, 2009 | 21.55 | 21.72 | 21.37 | 21.51 | 69,713,008 | +0.31(+1.46%) |
Nov 04, 2009 | 20.93 | 21.45 | 20.87 | 21.20 | 84,398,880 | +0.40(+1.93%) |
Nov 03, 2009 | 20.89 | 20.96 | 20.73 | 20.80 | 66,530,548 | -0.26(-1.26%) |
Nov 02, 2009 | 20.93 | 21.20 | 20.71 | 21.07 | 82,610,664 | +0.11(+0.54%) |
Oct 30, 2009 | 21.18 | 21.46 | 20.90 | 20.96 | 97,091,128 | -0.37(-1.74%) |
Oct 29, 2009 | 21.21 | 21.47 | 21.05 | 21.33 | 86,311,880 | +0.15(+0.71%) |
Oct 28, 2009 | 21.34 | 21.74 | 21.12 | 21.17 | 97,291,304 | -0.43(-1.99%) |
Oct 27, 2009 | 21.71 | 21.82 | 21.49 | 21.61 | 90,841,464 | -0.07(-0.31%) |
Oct 26, 2009 | 21.25 | 21.93 | 21.24 | 21.67 | 164,192,368 | +0.50(+2.36%) |
Oct 23, 2009 | 21.24 | 22.18 | 21.07 | 21.17 | 372,847,776 | +1.08(+5.38%) |
Oct 22, 2009 | 20.07 | 20.19 | 19.75 | 20.09 | 81,312,848 | +0.01(+0.04%) |
Oct 21, 2009 | 20.00 | 20.21 | 19.94 | 20.09 | 81,592,928 | +0.16(+0.80%) |
Oct 20, 2009 | 19.65 | 20.03 | 19.60 | 19.93 | 72,257,072 | +0.01(+0.04%) |
Oct 19, 2009 | 20.02 | 20.09 | 19.84 | 19.92 | 63,695,324 | -0.11(-0.53%) |
Oct 16, 2009 | 19.99 | 20.12 | 19.72 | 20.03 | 74,766,296 | -0.16(-0.79%) |
Oct 15, 2009 | 19.57 | 20.18 | 19.57 | 20.18 | 86,817,400 | +0.57(+2.89%) |
Oct 14, 2009 | 19.75 | 19.80 | 19.51 | 19.62 | 60,012,496 | +0.11(+0.58%) |
Oct 13, 2009 | 19.34 | 19.60 | 19.29 | 19.50 | 49,608,448 | +0.07(+0.35%) |
Oct 12, 2009 | 19.52 | 19.57 | 19.31 | 19.44 | 38,568,948 | +0.13(+0.67%) |
Oct 09, 2009 | 19.32 | 19.49 | 19.24 | 19.31 | 52,298,896 | -0.09(-0.47%) |
Oct 08, 2009 | 19.23 | 19.57 | 19.06 | 19.40 | 80,080,280 | +0.43(+2.27%) |
Oct 07, 2009 | 18.88 | 19.03 | 18.80 | 18.97 | 50,910,036 | -0.01(-0.04%) |
Oct 06, 2009 | 18.65 | 19.05 | 18.63 | 18.98 | 64,443,996 | +0.36(+1.91%) |
Oct 05, 2009 | 18.88 | 18.94 | 18.53 | 18.62 | 80,461,712 | -0.24(-1.28%) |
Oct 02, 2009 | 18.48 | 18.96 | 18.46 | 18.86 | 67,786,528 | +0.06(+0.32%) |