Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.29 | 24.22 | 24.22 | 24.22 | 7,336,680 | -0.13(-0.53%) |
Dec 30, 2009 | 24.29 | 24.39 | 24.25 | 24.34 | 3,536,618 | -0.09(-0.37%) |
Dec 29, 2009 | 24.39 | 24.47 | 24.30 | 24.43 | 7,415,903 | +0.02(+0.10%) |
Dec 28, 2009 | 24.27 | 24.41 | 24.17 | 24.41 | 4,522,971 | +0.14(+0.58%) |
Dec 24, 2009 | 24.34 | 24.34 | 24.20 | 24.27 | 1,674,867 | +0.02(+0.08%) |
Dec 23, 2009 | 24.13 | 24.33 | 24.13 | 24.25 | 5,019,191 | +0.04(+0.17%) |
Dec 22, 2009 | 24.18 | 24.33 | 24.01 | 24.21 | 7,752,043 | +0.43(+1.82%) |
Dec 21, 2009 | 23.84 | 24.09 | 23.72 | 23.77 | 11,531,166 | +0.00(+0.02%) |
Dec 18, 2009 | 23.78 | 23.83 | 23.43 | 23.77 | 15,184,962 | -0.16(-0.66%) |
Dec 17, 2009 | 24.08 | 24.19 | 23.89 | 23.93 | 8,814,804 | -0.62(-2.54%) |
Dec 16, 2009 | 24.35 | 24.61 | 24.08 | 24.55 | 13,980,372 | +0.20(+0.83%) |
Dec 15, 2009 | 24.28 | 24.39 | 24.14 | 24.35 | 9,543,020 | +0.02(+0.10%) |
Dec 14, 2009 | 24.37 | 24.39 | 24.21 | 24.32 | 13,076,711 | -0.23(-0.94%) |
Dec 11, 2009 | 23.94 | 24.65 | 23.81 | 24.55 | 23,575,396 | +0.59(+2.46%) |
Dec 10, 2009 | 23.10 | 24.13 | 23.09 | 23.96 | 21,341,880 | +0.89(+3.86%) |
Dec 09, 2009 | 22.78 | 23.11 | 22.72 | 23.07 | 9,782,472 | +0.33(+1.43%) |
Dec 08, 2009 | 22.94 | 22.96 | 22.73 | 22.75 | 13,225,964 | -0.37(-1.59%) |
Dec 07, 2009 | 23.33 | 23.49 | 22.99 | 23.11 | 9,378,953 | -0.28(-1.20%) |
Dec 04, 2009 | 23.43 | 23.63 | 23.16 | 23.39 | 14,635,820 | +0.09(+0.39%) |
Dec 03, 2009 | 23.08 | 23.58 | 23.02 | 23.30 | 14,355,884 | +0.21(+0.93%) |
Dec 02, 2009 | 22.70 | 23.13 | 22.70 | 23.09 | 9,450,442 | +0.30(+1.32%) |
Dec 01, 2009 | 22.57 | 22.87 | 22.51 | 22.79 | 9,607,675 | +0.28(+1.23%) |
Nov 30, 2009 | 22.61 | 22.68 | 22.45 | 22.51 | 9,777,865 | -0.12(-0.51%) |
Nov 27, 2009 | 22.54 | 22.80 | 22.20 | 22.63 | 4,753,670 | +0.03(+0.15%) |
Nov 25, 2009 | 22.90 | 22.90 | 22.55 | 22.59 | 9,773,678 | -0.02(-0.11%) |
Nov 24, 2009 | 22.56 | 22.87 | 22.49 | 22.62 | 8,318,026 | +0.06(+0.27%) |
Nov 23, 2009 | 22.69 | 22.78 | 22.45 | 22.56 | 10,781,576 | +0.14(+0.61%) |
Nov 20, 2009 | 22.58 | 22.68 | 22.35 | 22.42 | 13,891,970 | -0.26(-1.13%) |
Nov 19, 2009 | 22.86 | 22.93 | 22.65 | 22.68 | 12,164,379 | -0.30(-1.31%) |
Nov 18, 2009 | 22.71 | 23.02 | 22.66 | 22.98 | 10,249,073 | +0.31(+1.35%) |
Nov 17, 2009 | 22.63 | 22.84 | 22.63 | 22.67 | 7,298,704 | +0.04(+0.16%) |
Nov 16, 2009 | 22.66 | 22.80 | 22.51 | 22.64 | 11,361,686 | +0.01(+0.05%) |
Nov 13, 2009 | 22.71 | 22.75 | 22.53 | 22.62 | 13,009,627 | +0.02(+0.11%) |
Nov 12, 2009 | 23.46 | 23.46 | 22.50 | 22.60 | 26,598,636 | -0.97(-4.10%) |
Nov 11, 2009 | 23.80 | 23.80 | 23.45 | 23.56 | 7,463,444 | -0.16(-0.66%) |
Nov 10, 2009 | 23.20 | 23.73 | 23.20 | 23.72 | 13,790,121 | +0.49(+2.11%) |
Nov 09, 2009 | 22.83 | 23.27 | 22.75 | 23.23 | 9,965,517 | +0.48(+2.12%) |
Nov 06, 2009 | 22.61 | 22.78 | 22.43 | 22.75 | 6,590,234 | +0.19(+0.86%) |
Nov 05, 2009 | 22.36 | 22.65 | 22.35 | 22.55 | 7,361,442 | +0.28(+1.26%) |
Nov 04, 2009 | 22.16 | 22.50 | 22.16 | 22.27 | 12,430,270 | +0.02(+0.09%) |
Nov 03, 2009 | 22.43 | 22.55 | 22.16 | 22.25 | 7,085,773 | -0.26(-1.15%) |
Nov 02, 2009 | 22.32 | 22.60 | 22.32 | 22.51 | 6,902,256 | +0.20(+0.91%) |
Oct 30, 2009 | 22.34 | 22.57 | 22.08 | 22.31 | 10,415,970 | -0.09(-0.42%) |
Oct 29, 2009 | 22.59 | 22.59 | 22.14 | 22.40 | 10,708,306 | -0.10(-0.44%) |
Oct 28, 2009 | 22.49 | 22.69 | 22.48 | 22.50 | 8,789,067 | -0.03(-0.15%) |
Oct 27, 2009 | 22.78 | 22.81 | 22.53 | 22.54 | 10,134,035 | -0.19(-0.84%) |
Oct 26, 2009 | 22.75 | 22.98 | 22.62 | 22.73 | 6,587,683 | -0.00(-0.02%) |
Oct 23, 2009 | 22.70 | 22.78 | 22.65 | 22.73 | 8,803,175 | -0.21(-0.92%) |
Oct 22, 2009 | 22.77 | 23.04 | 22.64 | 22.94 | 8,943,005 | +0.12(+0.51%) |
Oct 21, 2009 | 22.81 | 22.97 | 22.80 | 22.83 | 10,017,569 | -0.05(-0.20%) |
Oct 20, 2009 | 22.78 | 22.94 | 22.78 | 22.87 | 13,965,111 | -0.03(-0.13%) |
Oct 19, 2009 | 22.78 | 23.02 | 22.68 | 22.90 | 9,605,288 | +0.13(+0.58%) |
Oct 16, 2009 | 22.59 | 22.92 | 22.39 | 22.77 | 19,407,384 | +0.28(+1.23%) |
Oct 15, 2009 | 22.68 | 22.92 | 22.33 | 22.49 | 37,136,692 | -1.03(-4.39%) |
Oct 14, 2009 | 23.94 | 23.94 | 23.49 | 23.52 | 17,212,982 | -0.29(-1.21%) |
Oct 13, 2009 | 23.94 | 24.01 | 23.60 | 23.81 | 8,237,361 | -0.02(-0.09%) |
Oct 12, 2009 | 23.94 | 24.05 | 23.76 | 23.83 | 6,902,469 | -0.18(-0.76%) |
Oct 09, 2009 | 23.77 | 24.06 | 23.69 | 24.01 | 5,641,712 | +0.26(+1.11%) |
Oct 08, 2009 | 23.87 | 23.92 | 23.69 | 23.75 | 8,023,231 | -0.01(-0.05%) |
Oct 07, 2009 | 23.63 | 23.78 | 23.55 | 23.76 | 5,596,861 | +0.13(+0.54%) |
Oct 06, 2009 | 23.60 | 23.77 | 23.30 | 23.63 | 7,963,473 | +0.13(+0.56%) |
Oct 05, 2009 | 23.37 | 23.59 | 23.11 | 23.50 | 8,539,591 | +0.10(+0.44%) |
Oct 02, 2009 | 22.99 | 23.46 | 22.93 | 23.40 | 9,514,756 | +0.41(+1.78%) |