Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.14 | 24.91 | 24.91 | 24.91 | 1,825,235 | -0.26(-1.04%) |
Dec 30, 2009 | 25.25 | 25.42 | 25.00 | 25.17 | 2,812,643 | -0.13(-0.52%) |
Dec 29, 2009 | 25.72 | 25.83 | 25.20 | 25.30 | 2,840,311 | -0.33(-1.28%) |
Dec 28, 2009 | 25.43 | 25.92 | 25.38 | 25.63 | 3,973,321 | +0.34(+1.33%) |
Dec 24, 2009 | 25.54 | 25.73 | 25.24 | 25.29 | 1,382,307 | -0.27(-1.06%) |
Dec 23, 2009 | 25.95 | 25.97 | 25.37 | 25.56 | 2,696,366 | -0.16(-0.62%) |
Dec 22, 2009 | 26.21 | 26.26 | 25.70 | 25.72 | 3,744,458 | -0.17(-0.65%) |
Dec 21, 2009 | 25.54 | 26.25 | 25.31 | 25.89 | 4,743,092 | +0.60(+2.37%) |
Dec 18, 2009 | 25.43 | 25.54 | 24.78 | 25.29 | 6,757,843 | +0.03(+0.11%) |
Dec 17, 2009 | 25.46 | 25.83 | 25.25 | 25.26 | 4,725,508 | -0.97(-3.71%) |
Dec 16, 2009 | 26.03 | 26.40 | 25.68 | 26.24 | 6,899,621 | +0.32(+1.23%) |
Dec 15, 2009 | 26.79 | 26.87 | 25.83 | 25.92 | 6,082,330 | -1.14(-4.22%) |
Dec 14, 2009 | 26.88 | 27.07 | 26.82 | 27.06 | 3,202,478 | +0.28(+1.05%) |
Dec 11, 2009 | 26.56 | 26.89 | 26.32 | 26.78 | 3,805,052 | +0.46(+1.74%) |
Dec 10, 2009 | 25.85 | 26.42 | 25.85 | 26.32 | 5,149,757 | +0.65(+2.52%) |
Dec 09, 2009 | 26.13 | 26.13 | 25.39 | 25.68 | 3,342,113 | -0.45(-1.72%) |
Dec 08, 2009 | 26.27 | 26.44 | 25.80 | 26.12 | 3,218,279 | -0.26(-0.99%) |
Dec 07, 2009 | 26.26 | 26.60 | 26.08 | 26.39 | 4,500,343 | +0.27(+1.04%) |
Dec 04, 2009 | 27.15 | 27.38 | 25.91 | 26.12 | 7,322,447 | -0.42(-1.59%) |
Dec 03, 2009 | 27.18 | 27.30 | 26.42 | 26.54 | 5,671,861 | -0.77(-2.81%) |
Dec 02, 2009 | 26.87 | 27.61 | 26.71 | 27.30 | 5,441,035 | +0.34(+1.25%) |
Dec 01, 2009 | 27.14 | 27.67 | 26.83 | 26.97 | 7,766,704 | +0.07(+0.24%) |
Nov 30, 2009 | 27.86 | 27.86 | 26.33 | 26.90 | 7,037,523 | -0.78(-2.81%) |
Nov 27, 2009 | 27.92 | 28.43 | 27.59 | 27.68 | 3,740,710 | -1.00(-3.49%) |
Nov 25, 2009 | 27.61 | 28.74 | 27.48 | 28.68 | 6,704,146 | +1.32(+4.82%) |
Nov 24, 2009 | 27.30 | 27.53 | 27.19 | 27.36 | 3,369,126 | +0.02(+0.07%) |
Nov 23, 2009 | 28.00 | 28.17 | 27.22 | 27.34 | 4,536,046 | -0.21(-0.75%) |
Nov 20, 2009 | 27.32 | 28.22 | 27.26 | 27.55 | 7,111,683 | +0.04(+0.14%) |
Nov 19, 2009 | 27.15 | 27.61 | 26.92 | 27.51 | 6,230,496 | +0.22(+0.82%) |
Nov 18, 2009 | 27.91 | 28.24 | 27.11 | 27.29 | 7,841,282 | -0.66(-2.38%) |
Nov 17, 2009 | 29.10 | 29.12 | 27.63 | 27.95 | 8,210,105 | -1.15(-3.96%) |
Nov 16, 2009 | 28.47 | 29.44 | 28.45 | 29.10 | 7,529,747 | -0.11(-0.38%) |
Nov 13, 2009 | 29.09 | 29.80 | 28.72 | 29.21 | 12,668,980 | +1.70(+6.19%) |
Nov 12, 2009 | 27.77 | 28.40 | 27.39 | 27.51 | 6,487,235 | -0.45(-1.61%) |
Nov 11, 2009 | 29.06 | 29.20 | 27.81 | 27.96 | 8,290,686 | -1.20(-4.11%) |
Nov 10, 2009 | 29.26 | 29.55 | 28.57 | 29.16 | 4,431,113 | -0.08(-0.29%) |
Nov 09, 2009 | 28.91 | 29.30 | 28.28 | 29.24 | 6,403,309 | +0.67(+2.36%) |
Nov 06, 2009 | 28.59 | 28.80 | 27.91 | 28.57 | 6,110,258 | +0.50(+1.77%) |
Nov 05, 2009 | 29.61 | 29.70 | 27.74 | 28.07 | 14,339,011 | -1.96(-6.52%) |
Nov 04, 2009 | 30.97 | 31.09 | 29.93 | 30.03 | 7,955,180 | -0.66(-2.17%) |
Nov 03, 2009 | 30.87 | 31.54 | 30.22 | 30.69 | 5,302,847 | -0.36(-1.18%) |
Nov 02, 2009 | 31.47 | 31.65 | 30.14 | 31.06 | 4,870,060 | +0.05(+0.15%) |
Oct 30, 2009 | 31.98 | 32.27 | 30.80 | 31.01 | 4,417,791 | -1.10(-3.41%) |
Oct 29, 2009 | 31.34 | 32.30 | 31.34 | 32.11 | 3,458,454 | +1.11(+3.59%) |
Oct 28, 2009 | 31.71 | 32.21 | 30.90 | 30.99 | 4,257,374 | -0.75(-2.36%) |
Oct 27, 2009 | 32.97 | 32.99 | 31.67 | 31.74 | 4,829,206 | -1.37(-4.13%) |
Oct 26, 2009 | 33.88 | 34.20 | 33.00 | 33.11 | 2,497,581 | -0.62(-1.83%) |
Oct 23, 2009 | 33.71 | 33.85 | 33.47 | 33.73 | 3,651,480 | -0.65(-1.88%) |
Oct 22, 2009 | 32.98 | 34.62 | 32.97 | 34.37 | 4,498,617 | +1.49(+4.53%) |
Oct 21, 2009 | 33.61 | 34.17 | 32.82 | 32.88 | 3,970,544 | -0.72(-2.14%) |
Oct 20, 2009 | 33.45 | 33.91 | 33.42 | 33.60 | 2,557,990 | -0.63(-1.83%) |
Oct 19, 2009 | 33.57 | 34.32 | 33.42 | 34.23 | 3,052,363 | +0.70(+2.09%) |
Oct 16, 2009 | 33.83 | 34.11 | 33.28 | 33.53 | 3,859,516 | -0.68(-2.00%) |
Oct 15, 2009 | 34.17 | 34.83 | 34.00 | 34.21 | 3,925,359 | -0.24(-0.71%) |
Oct 14, 2009 | 34.04 | 34.52 | 33.66 | 34.46 | 3,378,881 | +1.06(+3.17%) |
Oct 13, 2009 | 33.23 | 33.87 | 33.15 | 33.40 | 3,604,323 | +0.13(+0.39%) |
Oct 12, 2009 | 33.43 | 33.76 | 33.15 | 33.27 | 3,128,700 | +0.18(+0.54%) |
Oct 09, 2009 | 32.86 | 33.41 | 32.48 | 33.09 | 4,619,663 | +0.18(+0.54%) |
Oct 08, 2009 | 31.96 | 33.15 | 31.43 | 32.91 | 7,298,268 | +0.23(+0.72%) |
Oct 07, 2009 | 32.53 | 33.12 | 32.34 | 32.68 | 6,141,899 | +0.04(+0.11%) |
Oct 06, 2009 | 32.65 | 33.07 | 32.14 | 32.64 | 6,274,360 | +0.47(+1.45%) |
Oct 05, 2009 | 30.91 | 32.27 | 30.78 | 32.17 | 6,090,511 | +1.31(+4.25%) |
Oct 02, 2009 | 29.74 | 31.14 | 29.74 | 30.86 | 5,886,828 | +0.27(+0.89%) |