Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.11 | 23.58 | 23.58 | 23.58 | 6,651,536 | -0.49(-2.03%) |
Dec 30, 2009 | 24.58 | 24.81 | 23.96 | 24.07 | 6,315,796 | -0.83(-3.35%) |
Dec 29, 2009 | 25.33 | 25.37 | 24.49 | 24.90 | 8,215,966 | +0.13(+0.51%) |
Dec 28, 2009 | 24.33 | 25.80 | 24.19 | 24.78 | 19,814,272 | +1.09(+4.58%) |
Dec 24, 2009 | 23.35 | 24.17 | 22.82 | 23.69 | 6,772,818 | +0.56(+2.41%) |
Dec 23, 2009 | 24.05 | 24.28 | 22.94 | 23.13 | 13,018,654 | -1.29(-5.28%) |
Dec 22, 2009 | 22.08 | 25.10 | 22.03 | 24.42 | 37,045,392 | +2.35(+10.66%) |
Dec 21, 2009 | 22.26 | 22.32 | 21.99 | 22.07 | 7,035,320 | -0.10(-0.46%) |
Dec 18, 2009 | 22.33 | 22.40 | 21.91 | 22.17 | 9,145,035 | -0.02(-0.07%) |
Dec 17, 2009 | 22.41 | 22.79 | 22.02 | 22.19 | 11,921,123 | -0.65(-2.86%) |
Dec 16, 2009 | 23.02 | 23.16 | 22.80 | 22.84 | 7,086,409 | +0.09(+0.38%) |
Dec 15, 2009 | 22.48 | 23.35 | 22.26 | 22.76 | 11,984,576 | -0.12(-0.52%) |
Dec 14, 2009 | 22.32 | 23.58 | 21.64 | 22.87 | 16,967,702 | +0.56(+2.50%) |
Dec 11, 2009 | 22.84 | 22.88 | 21.55 | 22.32 | 15,591,580 | -0.44(-1.94%) |
Dec 10, 2009 | 23.43 | 23.83 | 22.61 | 22.76 | 8,868,212 | -0.57(-2.46%) |
Dec 09, 2009 | 23.68 | 23.68 | 23.14 | 23.33 | 6,813,830 | -0.26(-1.10%) |
Dec 08, 2009 | 23.36 | 23.71 | 23.06 | 23.59 | 7,813,821 | -0.14(-0.60%) |
Dec 07, 2009 | 23.64 | 24.75 | 23.53 | 23.73 | 11,239,920 | +0.04(+0.17%) |
Dec 04, 2009 | 24.22 | 24.54 | 23.28 | 23.69 | 11,006,640 | +0.18(+0.77%) |
Dec 03, 2009 | 24.61 | 24.78 | 23.26 | 23.51 | 14,086,009 | -1.02(-4.17%) |
Dec 02, 2009 | 24.57 | 24.92 | 23.81 | 24.53 | 18,390,686 | +0.28(+1.13%) |
Dec 01, 2009 | 23.27 | 25.14 | 22.68 | 24.26 | 54,061,968 | +1.92(+8.59%) |
Nov 30, 2009 | 25.55 | 26.27 | 22.06 | 22.34 | 51,798,556 | -3.85(-14.71%) |
Nov 27, 2009 | 26.05 | 26.74 | 25.96 | 26.19 | 5,351,481 | -1.09(-3.98%) |
Nov 25, 2009 | 27.72 | 27.72 | 27.07 | 27.28 | 5,390,030 | +0.12(+0.43%) |
Nov 24, 2009 | 27.72 | 27.75 | 26.96 | 27.16 | 8,535,443 | -0.59(-2.13%) |
Nov 23, 2009 | 28.03 | 28.10 | 27.58 | 27.75 | 7,469,178 | +0.14(+0.51%) |
Nov 20, 2009 | 28.02 | 28.16 | 27.53 | 27.61 | 7,560,425 | -0.44(-1.57%) |
Nov 19, 2009 | 28.32 | 28.86 | 27.92 | 28.05 | 9,582,526 | -0.39(-1.38%) |
Nov 18, 2009 | 28.36 | 28.91 | 28.32 | 28.44 | 8,987,244 | +0.05(+0.17%) |
Nov 17, 2009 | 28.19 | 28.65 | 27.91 | 28.40 | 11,798,473 | +0.28(+0.98%) |
Nov 16, 2009 | 29.12 | 29.12 | 28.01 | 28.12 | 15,135,764 | -0.50(-1.76%) |
Nov 13, 2009 | 28.64 | 29.06 | 28.51 | 28.62 | 13,226,497 | +0.10(+0.36%) |
Nov 12, 2009 | 29.17 | 29.45 | 28.36 | 28.52 | 16,195,478 | -0.39(-1.33%) |
Nov 11, 2009 | 28.85 | 29.88 | 28.33 | 28.91 | 36,601,152 | -0.66(-2.23%) |
Nov 10, 2009 | 30.64 | 30.95 | 29.17 | 29.57 | 38,732,024 | +1.11(+3.90%) |
Nov 09, 2009 | 28.49 | 28.80 | 28.22 | 28.46 | 19,990,696 | +0.55(+1.97%) |
Nov 06, 2009 | 27.88 | 29.23 | 27.57 | 27.91 | 51,282,616 | -1.71(-5.79%) |
Nov 05, 2009 | 29.24 | 31.42 | 29.01 | 29.62 | 39,297,212 | +1.15(+4.03%) |
Nov 04, 2009 | 30.27 | 31.20 | 28.24 | 28.47 | 39,612,812 | -2.38(-7.70%) |
Nov 03, 2009 | 26.93 | 31.53 | 26.35 | 30.85 | 49,309,076 | +3.86(+14.31%) |
Nov 02, 2009 | 27.07 | 28.69 | 26.15 | 26.99 | 28,776,890 | +0.54(+2.05%) |
Oct 30, 2009 | 28.40 | 28.42 | 25.97 | 26.44 | 19,199,256 | -2.07(-7.26%) |
Oct 29, 2009 | 29.04 | 29.21 | 28.06 | 28.51 | 20,763,964 | +0.72(+2.60%) |
Oct 28, 2009 | 26.25 | 28.85 | 26.06 | 27.79 | 43,506,016 | +1.04(+3.88%) |
Oct 27, 2009 | 28.06 | 28.51 | 26.74 | 26.75 | 29,262,360 | -1.76(-6.18%) |
Oct 26, 2009 | 30.90 | 31.13 | 27.94 | 28.51 | 31,568,606 | -2.08(-6.81%) |
Oct 23, 2009 | 31.19 | 31.29 | 30.40 | 30.60 | 23,433,540 | -2.04(-6.24%) |
Oct 22, 2009 | 30.80 | 33.00 | 29.70 | 32.63 | 37,082,848 | +1.93(+6.30%) |
Oct 21, 2009 | 31.31 | 32.37 | 30.57 | 30.70 | 22,732,352 | -1.10(-3.46%) |
Oct 20, 2009 | 32.09 | 32.19 | 31.32 | 31.80 | 27,717,102 | -0.58(-1.80%) |
Oct 19, 2009 | 34.28 | 34.37 | 31.96 | 32.38 | 33,528,960 | -1.60(-4.70%) |
Oct 16, 2009 | 34.68 | 35.08 | 33.51 | 33.98 | 29,329,208 | -1.11(-3.16%) |
Oct 15, 2009 | 35.14 | 36.61 | 34.68 | 35.09 | 41,328,616 | +0.16(+0.45%) |
Oct 14, 2009 | 35.51 | 35.71 | 34.41 | 34.93 | 23,896,244 | -0.09(-0.27%) |
Oct 13, 2009 | 35.07 | 35.92 | 34.45 | 35.03 | 27,587,692 | +0.10(+0.29%) |
Oct 12, 2009 | 34.96 | 35.51 | 34.14 | 34.92 | 21,993,236 | +0.14(+0.41%) |
Oct 09, 2009 | 34.51 | 35.20 | 34.11 | 34.78 | 23,032,416 | +0.37(+1.07%) |
Oct 08, 2009 | 36.62 | 37.30 | 34.14 | 34.41 | 47,514,148 | -1.69(-4.68%) |
Oct 07, 2009 | 34.96 | 36.84 | 34.45 | 36.10 | 36,894,608 | +0.84(+2.39%) |
Oct 06, 2009 | 34.63 | 36.58 | 33.87 | 35.26 | 57,190,180 | +1.64(+4.87%) |
Oct 05, 2009 | 34.59 | 34.61 | 32.69 | 33.63 | 38,432,380 | -0.26(-0.77%) |
Oct 02, 2009 | 30.72 | 34.08 | 28.99 | 33.89 | 59,826,852 | +1.71(+5.33%) |