Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.93 | 24.55 | 24.55 | 24.55 | 6,648,107 | -0.43(-1.71%) |
Dec 30, 2009 | 24.85 | 24.97 | 24.64 | 24.97 | 7,209,448 | +0.13(+0.52%) |
Dec 29, 2009 | 25.04 | 25.34 | 24.74 | 24.85 | 11,423,262 | -0.43(-1.72%) |
Dec 28, 2009 | 25.39 | 25.64 | 25.03 | 25.28 | 9,894,364 | -0.23(-0.92%) |
Dec 24, 2009 | 25.68 | 25.69 | 25.17 | 25.51 | 6,162,747 | +0.05(+0.19%) |
Dec 23, 2009 | 25.96 | 26.30 | 25.39 | 25.47 | 11,795,203 | -0.56(-2.17%) |
Dec 22, 2009 | 26.09 | 26.18 | 25.92 | 26.03 | 12,858,460 | -0.23(-0.89%) |
Dec 21, 2009 | 25.75 | 26.78 | 25.71 | 26.26 | 30,316,202 | +0.86(+3.39%) |
Dec 18, 2009 | 25.68 | 25.77 | 25.03 | 25.40 | 19,489,436 | -0.23(-0.88%) |
Dec 17, 2009 | 25.84 | 26.04 | 25.22 | 25.63 | 18,380,044 | -0.21(-0.81%) |
Dec 16, 2009 | 25.37 | 26.03 | 25.37 | 25.84 | 43,360,392 | +0.61(+2.43%) |
Dec 15, 2009 | 24.89 | 25.27 | 24.87 | 25.22 | 35,996,832 | +0.30(+1.20%) |
Dec 14, 2009 | 24.93 | 25.01 | 24.89 | 24.93 | 25,277,324 | +0.38(+1.54%) |
Dec 11, 2009 | 24.51 | 25.00 | 24.48 | 24.55 | 23,681,860 | +0.14(+0.56%) |
Dec 10, 2009 | 23.13 | 24.74 | 22.99 | 24.41 | 34,172,548 | +1.46(+6.35%) |
Dec 09, 2009 | 23.26 | 23.84 | 22.66 | 22.95 | 23,720,216 | +0.03(+0.14%) |
Dec 08, 2009 | 22.68 | 23.29 | 22.61 | 22.92 | 19,739,188 | +0.13(+0.57%) |
Dec 07, 2009 | 22.18 | 22.93 | 22.16 | 22.79 | 14,007,146 | +0.68(+3.06%) |
Dec 04, 2009 | 22.27 | 22.59 | 21.99 | 22.12 | 14,669,778 | +0.10(+0.48%) |
Dec 03, 2009 | 22.77 | 22.92 | 21.99 | 22.01 | 19,029,304 | -0.77(-3.39%) |
Dec 02, 2009 | 23.13 | 23.19 | 22.68 | 22.78 | 14,279,024 | -0.33(-1.43%) |
Dec 01, 2009 | 23.36 | 23.51 | 23.06 | 23.11 | 12,051,222 | +0.02(+0.10%) |
Nov 30, 2009 | 23.71 | 23.75 | 22.95 | 23.09 | 15,687,656 | -0.62(-2.62%) |
Nov 27, 2009 | 23.35 | 23.87 | 23.11 | 23.71 | 6,775,021 | -0.08(-0.34%) |
Nov 25, 2009 | 23.82 | 23.95 | 23.65 | 23.79 | 10,010,181 | +0.45(+1.93%) |
Nov 24, 2009 | 23.62 | 23.91 | 23.23 | 23.34 | 8,990,990 | -0.08(-0.34%) |
Nov 23, 2009 | 23.31 | 23.82 | 23.30 | 23.42 | 11,947,305 | +0.42(+1.82%) |
Nov 20, 2009 | 22.79 | 23.17 | 22.79 | 23.00 | 11,186,287 | -0.06(-0.24%) |
Nov 19, 2009 | 23.08 | 23.13 | 22.45 | 23.06 | 8,680,445 | -0.19(-0.83%) |
Nov 18, 2009 | 23.33 | 23.44 | 23.07 | 23.25 | 9,098,284 | -0.08(-0.35%) |
Nov 17, 2009 | 23.32 | 23.50 | 23.19 | 23.33 | 7,578,241 | -0.14(-0.62%) |
Nov 16, 2009 | 23.54 | 23.76 | 23.32 | 23.48 | 10,282,464 | +0.06(+0.24%) |
Nov 13, 2009 | 23.40 | 23.64 | 23.28 | 23.42 | 7,793,566 | +0.26(+1.11%) |
Nov 12, 2009 | 23.70 | 23.70 | 23.11 | 23.16 | 10,439,037 | -0.49(-2.08%) |
Nov 11, 2009 | 23.35 | 23.70 | 23.08 | 23.65 | 10,919,398 | +0.32(+1.38%) |
Nov 10, 2009 | 23.36 | 23.50 | 23.05 | 23.33 | 10,011,848 | -0.13(-0.55%) |
Nov 09, 2009 | 22.80 | 23.55 | 22.71 | 23.46 | 14,591,680 | +0.37(+1.60%) |
Nov 06, 2009 | 22.63 | 23.15 | 22.39 | 23.09 | 14,765,859 | +0.67(+2.98%) |
Nov 05, 2009 | 22.51 | 22.86 | 22.28 | 22.42 | 14,889,568 | -0.02(-0.11%) |
Nov 04, 2009 | 22.24 | 23.32 | 22.24 | 22.45 | 27,843,922 | +0.77(+3.57%) |
Nov 03, 2009 | 21.41 | 21.75 | 21.15 | 21.67 | 14,193,802 | +0.39(+1.85%) |
Nov 02, 2009 | 20.96 | 21.43 | 20.65 | 21.28 | 10,168,394 | +0.38(+1.81%) |
Oct 30, 2009 | 21.20 | 21.58 | 20.86 | 20.90 | 14,584,170 | -0.42(-1.96%) |
Oct 29, 2009 | 20.99 | 21.41 | 20.94 | 21.32 | 16,196,385 | +0.48(+2.28%) |
Oct 28, 2009 | 21.17 | 21.35 | 20.79 | 20.84 | 14,286,672 | -0.50(-2.34%) |
Oct 27, 2009 | 20.38 | 21.58 | 20.29 | 21.34 | 25,435,710 | +0.96(+4.70%) |
Oct 26, 2009 | 20.88 | 21.09 | 20.37 | 20.38 | 17,814,686 | -0.43(-2.09%) |
Oct 23, 2009 | 20.74 | 20.85 | 20.62 | 20.82 | 10,297,523 | +0.11(+0.54%) |
Oct 22, 2009 | 20.17 | 20.94 | 20.15 | 20.71 | 17,080,334 | +0.48(+2.35%) |
Oct 21, 2009 | 20.92 | 21.00 | 20.16 | 20.23 | 14,850,039 | -0.68(-3.24%) |
Oct 20, 2009 | 20.86 | 21.07 | 20.83 | 20.91 | 26,561,784 | +0.84(+4.17%) |
Oct 19, 2009 | 19.79 | 20.13 | 19.66 | 20.07 | 12,752,882 | +0.38(+1.92%) |
Oct 16, 2009 | 19.90 | 20.11 | 19.59 | 19.69 | 15,355,551 | -0.08(-0.41%) |
Oct 15, 2009 | 19.95 | 20.06 | 19.64 | 19.77 | 13,811,678 | -0.26(-1.29%) |
Oct 14, 2009 | 19.83 | 20.08 | 19.61 | 20.03 | 12,170,437 | +0.47(+2.39%) |
Oct 13, 2009 | 20.27 | 20.27 | 19.30 | 19.56 | 23,596,474 | -0.76(-3.73%) |
Oct 12, 2009 | 20.42 | 20.55 | 19.98 | 20.32 | 17,324,236 | +0.45(+2.27%) |
Oct 09, 2009 | 19.69 | 20.17 | 19.66 | 19.87 | 20,556,228 | +0.41(+2.11%) |
Oct 08, 2009 | 19.56 | 19.68 | 18.93 | 19.46 | 30,451,142 | -0.72(-3.55%) |
Oct 07, 2009 | 19.67 | 20.41 | 19.65 | 20.17 | 14,968,406 | +0.54(+2.75%) |
Oct 06, 2009 | 19.70 | 19.80 | 19.18 | 19.64 | 13,896,847 | +0.27(+1.41%) |
Oct 05, 2009 | 19.64 | 19.73 | 19.29 | 19.36 | 15,442,197 | -0.19(-0.99%) |
Oct 02, 2009 | 19.88 | 20.06 | 19.29 | 19.55 | 13,930,948 | -0.41(-2.06%) |