Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.32 | 24.14 | 24.14 | 24.14 | 9,570,597 | +0.10(+0.40%) |
Dec 30, 2009 | 23.76 | 24.11 | 23.55 | 24.05 | 9,311,921 | +0.26(+1.11%) |
Dec 29, 2009 | 24.39 | 24.49 | 23.70 | 23.78 | 11,621,521 | -0.54(-2.21%) |
Dec 28, 2009 | 24.33 | 24.58 | 24.21 | 24.32 | 6,732,443 | +0.03(+0.13%) |
Dec 24, 2009 | 24.47 | 24.58 | 24.22 | 24.29 | 4,220,128 | -0.15(-0.62%) |
Dec 23, 2009 | 24.42 | 24.51 | 24.31 | 24.44 | 9,019,199 | +0.24(+0.99%) |
Dec 22, 2009 | 24.24 | 24.47 | 24.15 | 24.20 | 10,329,122 | -0.23(-0.95%) |
Dec 21, 2009 | 23.97 | 24.60 | 23.97 | 24.43 | 14,237,417 | +0.67(+2.80%) |
Dec 18, 2009 | 24.37 | 24.38 | 23.65 | 23.76 | 20,986,300 | -0.37(-1.53%) |
Dec 17, 2009 | 23.60 | 24.25 | 23.51 | 24.13 | 24,999,334 | +0.47(+2.00%) |
Dec 16, 2009 | 23.55 | 24.17 | 23.50 | 23.66 | 14,432,191 | +0.30(+1.27%) |
Dec 15, 2009 | 22.95 | 23.67 | 22.95 | 23.36 | 14,929,160 | +0.39(+1.68%) |
Dec 14, 2009 | 23.15 | 23.23 | 22.96 | 22.98 | 12,166,705 | +0.43(+1.89%) |
Dec 11, 2009 | 22.46 | 22.91 | 22.37 | 22.55 | 14,544,576 | -0.05(-0.21%) |
Dec 10, 2009 | 22.13 | 22.79 | 22.13 | 22.60 | 18,605,880 | +0.57(+2.59%) |
Dec 09, 2009 | 21.38 | 22.15 | 21.30 | 22.03 | 21,880,076 | +0.53(+2.46%) |
Dec 08, 2009 | 21.94 | 21.98 | 21.42 | 21.50 | 22,551,300 | -0.72(-3.25%) |
Dec 07, 2009 | 22.12 | 22.66 | 22.06 | 22.22 | 11,298,672 | -0.09(-0.40%) |
Dec 04, 2009 | 22.90 | 23.24 | 21.98 | 22.31 | 16,578,278 | -0.20(-0.89%) |
Dec 03, 2009 | 23.07 | 23.16 | 22.45 | 22.51 | 17,981,582 | -0.71(-3.07%) |
Dec 02, 2009 | 23.46 | 23.72 | 23.07 | 23.23 | 14,683,191 | -0.32(-1.36%) |
Dec 01, 2009 | 23.77 | 23.97 | 23.48 | 23.55 | 17,377,028 | +0.06(+0.27%) |
Nov 30, 2009 | 23.11 | 23.59 | 23.02 | 23.48 | 18,039,064 | +0.22(+0.93%) |
Nov 27, 2009 | 23.19 | 23.54 | 22.62 | 23.27 | 11,044,606 | -0.90(-3.71%) |
Nov 25, 2009 | 23.96 | 24.28 | 23.44 | 24.16 | 23,014,416 | -0.20(-0.82%) |
Nov 24, 2009 | 24.20 | 24.62 | 23.96 | 24.36 | 12,322,889 | +0.02(+0.07%) |
Nov 23, 2009 | 24.50 | 24.71 | 24.16 | 24.35 | 14,182,700 | +0.45(+1.87%) |
Nov 20, 2009 | 24.17 | 24.36 | 23.77 | 23.90 | 19,371,290 | -0.45(-1.84%) |
Nov 19, 2009 | 25.12 | 25.14 | 24.17 | 24.35 | 15,907,908 | -1.00(-3.94%) |
Nov 18, 2009 | 25.56 | 25.56 | 24.95 | 25.35 | 12,978,224 | -0.05(-0.19%) |
Nov 17, 2009 | 25.26 | 25.56 | 24.97 | 25.40 | 10,989,463 | +0.02(+0.09%) |
Nov 16, 2009 | 24.73 | 25.60 | 24.64 | 25.37 | 17,894,200 | +0.81(+3.29%) |
Nov 13, 2009 | 24.24 | 24.78 | 23.92 | 24.56 | 15,309,420 | +0.33(+1.35%) |
Nov 12, 2009 | 24.97 | 25.05 | 24.09 | 24.24 | 19,900,184 | -0.90(-3.56%) |
Nov 11, 2009 | 25.44 | 25.60 | 24.88 | 25.13 | 13,577,788 | -0.04(-0.16%) |
Nov 10, 2009 | 25.15 | 25.50 | 24.66 | 25.17 | 12,746,181 | -0.13(-0.51%) |
Nov 09, 2009 | 25.46 | 25.58 | 25.12 | 25.30 | 14,702,099 | +0.48(+1.93%) |
Nov 06, 2009 | 24.16 | 25.26 | 24.16 | 24.82 | 19,960,544 | +0.40(+1.64%) |
Nov 05, 2009 | 24.36 | 24.62 | 24.21 | 24.42 | 16,066,925 | +0.24(+0.99%) |
Nov 04, 2009 | 24.36 | 24.80 | 24.12 | 24.18 | 23,376,376 | -0.06(-0.26%) |
Nov 03, 2009 | 22.99 | 24.40 | 22.90 | 24.24 | 22,996,480 | +0.84(+3.59%) |
Nov 02, 2009 | 23.44 | 24.02 | 22.84 | 23.40 | 22,446,402 | +0.04(+0.17%) |
Oct 30, 2009 | 24.13 | 24.26 | 23.20 | 23.36 | 24,134,372 | -0.90(-3.69%) |
Oct 29, 2009 | 23.40 | 24.30 | 23.28 | 24.26 | 23,003,240 | +1.11(+4.80%) |
Oct 28, 2009 | 23.78 | 23.92 | 23.02 | 23.15 | 27,562,478 | -0.88(-3.66%) |
Oct 27, 2009 | 23.79 | 24.30 | 23.46 | 24.03 | 20,531,196 | +0.27(+1.14%) |
Oct 26, 2009 | 24.24 | 24.84 | 23.57 | 23.76 | 18,480,146 | -0.41(-1.69%) |
Oct 23, 2009 | 24.26 | 24.31 | 23.88 | 24.16 | 21,176,636 | -0.96(-3.82%) |
Oct 22, 2009 | 24.68 | 25.28 | 24.30 | 25.12 | 14,486,172 | +0.33(+1.32%) |
Oct 21, 2009 | 24.44 | 25.56 | 24.32 | 24.80 | 23,104,270 | +0.16(+0.65%) |
Oct 20, 2009 | 24.25 | 24.71 | 24.22 | 24.64 | 22,349,414 | -0.20(-0.80%) |
Oct 19, 2009 | 24.72 | 24.96 | 24.45 | 24.84 | 25,999,260 | +0.52(+2.14%) |
Oct 16, 2009 | 24.10 | 25.01 | 23.95 | 24.32 | 38,976,164 | +0.44(+1.84%) |
Oct 15, 2009 | 23.15 | 24.00 | 23.15 | 23.88 | 38,185,072 | +0.53(+2.26%) |
Oct 14, 2009 | 23.19 | 23.40 | 23.00 | 23.35 | 15,294,290 | +0.58(+2.53%) |
Oct 13, 2009 | 23.20 | 23.26 | 22.51 | 22.77 | 17,149,598 | -0.40(-1.73%) |
Oct 12, 2009 | 23.03 | 23.19 | 22.76 | 23.17 | 17,378,294 | +0.60(+2.66%) |
Oct 09, 2009 | 22.91 | 23.03 | 22.40 | 22.57 | 13,650,373 | -0.46(-2.01%) |
Oct 08, 2009 | 22.65 | 23.11 | 22.42 | 23.04 | 22,869,484 | +0.62(+2.78%) |
Oct 07, 2009 | 21.48 | 22.46 | 21.46 | 22.41 | 20,881,172 | +0.93(+4.32%) |
Oct 06, 2009 | 21.54 | 21.95 | 21.32 | 21.48 | 16,865,138 | +0.30(+1.43%) |
Oct 05, 2009 | 20.53 | 21.32 | 20.51 | 21.18 | 12,477,854 | +0.59(+2.87%) |
Oct 02, 2009 | 20.45 | 20.84 | 20.40 | 20.59 | 15,675,908 | -0.53(-2.50%) |