Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.18 | 25.01 | 25.01 | 25.01 | 10,322,591 | -0.36(-1.40%) |
Dec 30, 2009 | 25.24 | 25.45 | 25.19 | 25.36 | 13,718,006 | -0.03(-0.11%) |
Dec 29, 2009 | 25.41 | 25.66 | 25.37 | 25.39 | 10,972,254 | -0.13(-0.51%) |
Dec 28, 2009 | 25.31 | 25.58 | 25.18 | 25.52 | 14,562,497 | +0.21(+0.81%) |
Dec 24, 2009 | 25.42 | 25.42 | 25.16 | 25.31 | 9,184,524 | -0.18(-0.70%) |
Dec 23, 2009 | 25.91 | 25.91 | 25.42 | 25.49 | 18,626,604 | -0.34(-1.32%) |
Dec 22, 2009 | 25.86 | 25.99 | 25.70 | 25.83 | 20,596,636 | -0.40(-1.54%) |
Dec 21, 2009 | 25.65 | 26.29 | 25.64 | 26.24 | 21,608,576 | +0.64(+2.51%) |
Dec 18, 2009 | 25.57 | 25.86 | 25.46 | 25.59 | 37,154,744 | +0.08(+0.32%) |
Dec 17, 2009 | 25.83 | 25.90 | 25.50 | 25.51 | 27,097,374 | -0.32(-1.24%) |
Dec 16, 2009 | 26.02 | 26.07 | 25.68 | 25.83 | 24,400,812 | -0.17(-0.66%) |
Dec 15, 2009 | 25.78 | 26.00 | 25.50 | 26.00 | 18,817,042 | +0.16(+0.61%) |
Dec 14, 2009 | 25.77 | 25.86 | 25.73 | 25.85 | 18,100,494 | +0.48(+1.89%) |
Dec 11, 2009 | 25.58 | 25.58 | 25.23 | 25.37 | 20,082,686 | -0.32(-1.25%) |
Dec 10, 2009 | 25.60 | 25.95 | 25.59 | 25.69 | 21,384,880 | +0.27(+1.05%) |
Dec 09, 2009 | 24.84 | 25.48 | 24.70 | 25.42 | 25,951,186 | +0.55(+2.20%) |
Dec 08, 2009 | 25.08 | 25.32 | 24.81 | 24.88 | 22,708,844 | -0.24(-0.95%) |
Dec 07, 2009 | 24.99 | 25.35 | 24.96 | 25.11 | 14,568,374 | +0.00(+0.00%) |
Dec 04, 2009 | 25.46 | 25.66 | 25.07 | 25.11 | 24,279,636 | -0.05(-0.19%) |
Dec 03, 2009 | 25.12 | 25.35 | 25.01 | 25.16 | 19,018,206 | -0.02(-0.08%) |
Dec 02, 2009 | 24.98 | 25.32 | 24.94 | 25.18 | 17,571,710 | -0.05(-0.22%) |
Dec 01, 2009 | 24.83 | 25.48 | 24.83 | 25.24 | 24,291,948 | +0.46(+1.85%) |
Nov 30, 2009 | 24.75 | 24.86 | 24.55 | 24.78 | 26,837,042 | -0.05(-0.22%) |
Nov 27, 2009 | 24.62 | 25.01 | 24.38 | 24.83 | 13,110,494 | -0.19(-0.77%) |
Nov 25, 2009 | 24.83 | 25.09 | 24.60 | 25.03 | 16,304,918 | +0.24(+0.97%) |
Nov 24, 2009 | 24.83 | 25.20 | 24.54 | 24.79 | 31,036,740 | -0.14(-0.55%) |
Nov 23, 2009 | 25.15 | 25.29 | 24.77 | 24.92 | 33,245,388 | -0.03(-0.11%) |
Nov 20, 2009 | 24.26 | 25.09 | 24.18 | 24.95 | 53,146,444 | +0.77(+3.20%) |
Nov 19, 2009 | 24.01 | 24.44 | 23.79 | 24.18 | 35,057,552 | +0.13(+0.54%) |
Nov 18, 2009 | 23.45 | 24.23 | 23.32 | 24.05 | 41,195,736 | +0.58(+2.48%) |
Nov 17, 2009 | 23.13 | 23.47 | 22.82 | 23.47 | 24,199,104 | +0.33(+1.42%) |
Nov 16, 2009 | 23.25 | 23.51 | 22.94 | 23.14 | 36,674,840 | +0.49(+2.15%) |
Nov 13, 2009 | 22.79 | 22.92 | 22.58 | 22.65 | 21,225,634 | +0.08(+0.36%) |
Nov 12, 2009 | 22.61 | 22.91 | 22.49 | 22.57 | 20,602,450 | -0.16(-0.72%) |
Nov 11, 2009 | 23.08 | 23.10 | 22.66 | 22.73 | 25,539,376 | -0.27(-1.16%) |
Nov 10, 2009 | 22.93 | 23.09 | 22.81 | 23.00 | 23,183,394 | +0.12(+0.54%) |
Nov 09, 2009 | 22.50 | 22.92 | 22.38 | 22.88 | 42,645,520 | +0.57(+2.58%) |
Nov 06, 2009 | 22.32 | 22.55 | 22.05 | 22.30 | 28,998,938 | -0.22(-0.97%) |
Nov 05, 2009 | 22.23 | 22.88 | 22.23 | 22.52 | 33,228,754 | +0.18(+0.83%) |