Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.89 | 23.58 | 23.58 | 23.58 | 7,972,340 | -0.37(-1.54%) |
Dec 30, 2009 | 24.10 | 24.14 | 23.92 | 23.95 | 3,846,440 | -0.17(-0.70%) |
Dec 29, 2009 | 24.21 | 24.36 | 24.12 | 24.12 | 3,398,578 | -0.11(-0.46%) |
Dec 28, 2009 | 24.43 | 24.43 | 24.01 | 24.23 | 3,184,518 | -0.21(-0.86%) |
Dec 24, 2009 | 24.37 | 24.50 | 24.26 | 24.44 | 1,805,414 | +0.16(+0.65%) |
Dec 23, 2009 | 24.10 | 24.36 | 23.94 | 24.28 | 5,309,927 | +0.28(+1.15%) |
Dec 22, 2009 | 23.86 | 24.05 | 23.83 | 24.00 | 6,689,668 | +0.11(+0.46%) |
Dec 21, 2009 | 23.60 | 23.90 | 23.54 | 23.89 | 7,220,104 | +0.51(+2.16%) |
Dec 18, 2009 | 23.43 | 23.61 | 23.19 | 23.39 | 9,902,796 | +0.03(+0.11%) |
Dec 17, 2009 | 23.67 | 23.69 | 23.22 | 23.36 | 10,240,677 | -0.64(-2.67%) |
Dec 16, 2009 | 23.83 | 24.06 | 23.74 | 24.00 | 10,481,772 | +0.05(+0.21%) |
Dec 15, 2009 | 23.99 | 24.09 | 23.80 | 23.95 | 7,231,593 | -0.14(-0.57%) |
Dec 14, 2009 | 24.10 | 24.13 | 24.03 | 24.09 | 7,282,729 | +0.41(+1.71%) |
Dec 11, 2009 | 24.03 | 24.03 | 23.58 | 23.68 | 8,675,745 | -0.15(-0.63%) |
Dec 10, 2009 | 23.49 | 23.93 | 23.49 | 23.83 | 11,131,600 | +0.41(+1.73%) |
Dec 09, 2009 | 23.25 | 23.52 | 23.08 | 23.43 | 8,096,021 | +0.05(+0.22%) |
Dec 08, 2009 | 23.77 | 23.84 | 23.30 | 23.37 | 14,111,992 | -0.54(-2.27%) |
Dec 07, 2009 | 24.11 | 24.19 | 23.92 | 23.92 | 10,873,684 | -0.15(-0.61%) |
Dec 04, 2009 | 24.01 | 24.35 | 23.82 | 24.06 | 16,192,633 | +0.38(+1.59%) |
Dec 03, 2009 | 23.90 | 23.95 | 23.65 | 23.69 | 8,556,143 | -0.15(-0.63%) |
Dec 02, 2009 | 23.60 | 24.02 | 23.60 | 23.84 | 7,491,504 | +0.10(+0.44%) |
Dec 01, 2009 | 23.62 | 23.99 | 23.56 | 23.74 | 10,645,091 | +0.39(+1.69%) |
Nov 30, 2009 | 23.40 | 23.70 | 23.13 | 23.34 | 9,956,973 | +0.03(+0.11%) |
Nov 27, 2009 | 23.22 | 23.58 | 23.01 | 23.32 | 5,416,237 | -0.48(-2.03%) |
Nov 25, 2009 | 23.83 | 23.91 | 23.58 | 23.80 | 7,489,517 | -0.04(-0.15%) |
Nov 24, 2009 | 23.95 | 24.39 | 23.63 | 23.84 | 12,672,415 | -0.56(-2.28%) |
Nov 23, 2009 | 24.39 | 24.62 | 24.30 | 24.39 | 10,079,290 | +0.39(+1.63%) |
Nov 20, 2009 | 23.81 | 24.08 | 23.73 | 24.00 | 9,852,874 | +0.14(+0.59%) |
Nov 19, 2009 | 24.20 | 24.20 | 23.71 | 23.86 | 11,194,577 | -0.47(-1.93%) |
Nov 18, 2009 | 24.27 | 24.38 | 24.02 | 24.33 | 10,320,051 | -0.01(-0.03%) |
Nov 17, 2009 | 23.94 | 24.37 | 23.82 | 24.34 | 13,878,898 | +0.34(+1.40%) |
Nov 16, 2009 | 23.47 | 24.00 | 23.46 | 24.00 | 12,596,897 | +0.55(+2.36%) |
Nov 13, 2009 | 23.20 | 23.48 | 23.11 | 23.45 | 7,977,989 | +0.39(+1.68%) |
Nov 12, 2009 | 23.32 | 23.50 | 22.97 | 23.06 | 10,014,109 | -0.22(-0.94%) |
Nov 11, 2009 | 23.06 | 23.45 | 23.02 | 23.28 | 9,067,884 | +0.36(+1.56%) |
Nov 10, 2009 | 22.83 | 23.05 | 22.65 | 22.92 | 15,319,375 | -0.10(-0.42%) |
Nov 09, 2009 | 22.93 | 23.32 | 22.62 | 23.02 | 24,461,624 | +0.01(+0.03%) |
Nov 06, 2009 | 22.30 | 23.30 | 22.30 | 23.01 | 24,499,006 | +1.08(+4.91%) |
Nov 05, 2009 | 22.07 | 22.41 | 21.84 | 21.93 | 17,002,334 | +0.11(+0.49%) |
Nov 04, 2009 | 22.30 | 22.58 | 21.72 | 21.82 | 29,132,270 | -0.10(-0.44%) |
Nov 03, 2009 | 21.33 | 21.92 | 21.29 | 21.92 | 53,357,584 | +1.61(+7.90%) |
Nov 02, 2009 | 20.37 | 20.91 | 20.00 | 20.32 | 16,906,816 | -0.03(-0.14%) |
Oct 30, 2009 | 20.78 | 20.98 | 20.25 | 20.35 | 13,474,370 | -0.49(-2.37%) |
Oct 29, 2009 | 20.56 | 21.08 | 20.56 | 20.84 | 12,214,972 | +0.38(+1.86%) |
Oct 28, 2009 | 20.41 | 20.92 | 20.41 | 20.46 | 21,505,584 | +0.13(+0.65%) |
Oct 27, 2009 | 21.42 | 21.59 | 20.20 | 20.33 | 32,369,286 | -1.09(-5.10%) |
Oct 26, 2009 | 21.39 | 21.77 | 21.33 | 21.42 | 18,535,212 | +0.12(+0.55%) |
Oct 23, 2009 | 20.95 | 21.38 | 20.82 | 21.30 | 48,768,308 | -1.25(-5.55%) |
Oct 22, 2009 | 23.03 | 23.36 | 21.97 | 22.55 | 25,293,744 | -0.66(-2.86%) |
Oct 21, 2009 | 23.63 | 23.96 | 23.10 | 23.22 | 10,770,213 | -0.49(-2.05%) |
Oct 20, 2009 | 23.58 | 23.87 | 23.55 | 23.70 | 8,729,578 | +0.04(+0.17%) |
Oct 19, 2009 | 23.56 | 23.79 | 23.47 | 23.66 | 8,248,950 | +0.22(+0.94%) |
Oct 16, 2009 | 22.93 | 23.54 | 22.88 | 23.44 | 9,249,875 | +0.28(+1.19%) |
Oct 15, 2009 | 23.06 | 23.47 | 22.88 | 23.16 | 11,222,964 | -0.03(-0.13%) |
Oct 14, 2009 | 22.41 | 23.21 | 22.41 | 23.19 | 14,175,045 | +1.09(+4.92%) |
Oct 13, 2009 | 21.91 | 22.13 | 21.69 | 22.11 | 10,764,695 | +0.11(+0.50%) |
Oct 12, 2009 | 22.16 | 22.39 | 21.84 | 21.99 | 7,547,841 | -0.07(-0.30%) |
Oct 09, 2009 | 21.93 | 22.16 | 21.77 | 22.06 | 9,015,686 | +0.13(+0.57%) |
Oct 08, 2009 | 21.88 | 22.12 | 21.74 | 21.94 | 12,234,093 | +0.30(+1.38%) |
Oct 07, 2009 | 21.61 | 21.80 | 21.48 | 21.64 | 6,339,631 | -0.06(-0.29%) |
Oct 06, 2009 | 21.84 | 21.97 | 21.49 | 21.70 | 7,668,209 | +0.16(+0.75%) |
Oct 05, 2009 | 21.19 | 21.63 | 21.10 | 21.54 | 7,825,504 | +0.37(+1.73%) |
Oct 02, 2009 | 21.20 | 21.62 | 21.05 | 21.17 | 13,040,997 | -0.25(-1.17%) |