Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.26 | 23.24 | 23.24 | 23.24 | 17,225,856 | +0.04(+0.16%) |
Dec 30, 2009 | 23.01 | 23.21 | 22.98 | 23.20 | 9,725,703 | +0.09(+0.37%) |
Dec 29, 2009 | 23.32 | 23.38 | 23.08 | 23.12 | 10,305,749 | -0.16(-0.70%) |
Dec 28, 2009 | 23.21 | 23.32 | 23.13 | 23.28 | 8,856,420 | +0.13(+0.57%) |
Dec 24, 2009 | 22.97 | 23.18 | 22.94 | 23.15 | 4,910,590 | +0.18(+0.77%) |
Dec 23, 2009 | 23.08 | 23.16 | 22.92 | 22.97 | 11,021,618 | -0.16(-0.71%) |
Dec 22, 2009 | 23.06 | 23.20 | 23.00 | 23.13 | 16,669,923 | +0.11(+0.47%) |
Dec 21, 2009 | 22.84 | 23.02 | 22.80 | 23.02 | 18,841,460 | +0.36(+1.61%) |
Dec 18, 2009 | 23.05 | 23.07 | 22.48 | 22.66 | 32,725,814 | -0.19(-0.82%) |
Dec 17, 2009 | 23.00 | 23.12 | 22.82 | 22.85 | 19,498,316 | -0.46(-1.99%) |
Dec 16, 2009 | 23.18 | 23.44 | 23.12 | 23.31 | 17,590,244 | +0.26(+1.12%) |
Dec 15, 2009 | 23.03 | 23.26 | 22.91 | 23.05 | 17,305,990 | -0.20(-0.84%) |
Dec 14, 2009 | 23.26 | 23.32 | 23.15 | 23.25 | 22,734,654 | +0.08(+0.33%) |
Dec 11, 2009 | 23.21 | 23.29 | 23.02 | 23.17 | 15,542,418 | +0.01(+0.06%) |
Dec 10, 2009 | 23.00 | 23.20 | 22.87 | 23.16 | 20,207,048 | +0.30(+1.33%) |
Dec 09, 2009 | 22.79 | 22.98 | 22.67 | 22.85 | 20,213,614 | +0.13(+0.56%) |
Dec 08, 2009 | 22.93 | 22.94 | 22.66 | 22.72 | 22,175,874 | -0.40(-1.73%) |
Dec 07, 2009 | 22.98 | 23.37 | 22.95 | 23.12 | 15,543,256 | +0.07(+0.32%) |
Dec 04, 2009 | 23.55 | 23.79 | 22.98 | 23.05 | 22,892,326 | -0.23(-1.00%) |
Dec 03, 2009 | 23.57 | 23.64 | 23.23 | 23.28 | 19,419,700 | -0.30(-1.29%) |
Dec 02, 2009 | 23.84 | 23.84 | 23.48 | 23.59 | 15,011,450 | -0.19(-0.80%) |
Dec 01, 2009 | 24.08 | 24.08 | 23.69 | 23.78 | 17,943,536 | +0.22(+0.95%) |
Nov 30, 2009 | 23.56 | 23.77 | 23.34 | 23.56 | 18,515,822 | -0.07(-0.29%) |
Nov 27, 2009 | 23.28 | 23.74 | 23.12 | 23.63 | 11,553,133 | -0.45(-1.85%) |
Nov 25, 2009 | 23.98 | 24.10 | 23.88 | 24.07 | 15,897,715 | +0.10(+0.42%) |
Nov 24, 2009 | 23.79 | 24.03 | 23.57 | 23.97 | 23,221,296 | +0.14(+0.59%) |
Nov 23, 2009 | 24.02 | 24.42 | 23.73 | 23.83 | 23,612,864 | +0.13(+0.56%) |
Nov 20, 2009 | 23.79 | 23.91 | 23.49 | 23.70 | 26,050,272 | -0.22(-0.91%) |
Nov 19, 2009 | 24.21 | 24.25 | 23.84 | 23.92 | 21,302,700 | -0.46(-1.90%) |
Nov 18, 2009 | 24.46 | 24.55 | 24.15 | 24.38 | 18,612,014 | -0.05(-0.20%) |
Nov 17, 2009 | 24.36 | 24.53 | 24.17 | 24.43 | 18,509,540 | -0.07(-0.28%) |
Nov 16, 2009 | 24.18 | 24.63 | 24.16 | 24.50 | 20,807,714 | +0.46(+1.91%) |
Nov 13, 2009 | 23.73 | 24.21 | 23.60 | 24.04 | 21,519,806 | +0.28(+1.17%) |
Nov 12, 2009 | 24.12 | 24.22 | 23.66 | 23.76 | 22,898,754 | -0.43(-1.77%) |
Nov 11, 2009 | 24.55 | 24.61 | 24.12 | 24.19 | 23,653,274 | -0.19(-0.77%) |
Nov 10, 2009 | 23.92 | 24.46 | 23.92 | 24.38 | 30,062,398 | +0.33(+1.36%) |
Nov 09, 2009 | 24.02 | 24.22 | 23.96 | 24.05 | 19,993,470 | +0.34(+1.42%) |
Nov 06, 2009 | 23.41 | 23.84 | 23.35 | 23.71 | 18,565,288 | +0.14(+0.60%) |
Nov 05, 2009 | 23.46 | 23.81 | 23.45 | 23.57 | 20,939,638 | +0.25(+1.07%) |
Nov 04, 2009 | 23.24 | 23.66 | 23.21 | 23.32 | 25,719,012 | +0.23(+0.99%) |
Nov 03, 2009 | 22.41 | 23.17 | 22.36 | 23.09 | 27,613,432 | +0.35(+1.54%) |
Nov 02, 2009 | 22.83 | 23.22 | 22.42 | 22.74 | 24,442,580 | -0.09(-0.40%) |
Oct 30, 2009 | 23.28 | 23.39 | 22.62 | 22.83 | 36,264,716 | -0.52(-2.24%) |
Oct 29, 2009 | 22.77 | 23.46 | 22.65 | 23.36 | 36,552,572 | +0.84(+3.72%) |
Oct 28, 2009 | 23.17 | 23.34 | 22.42 | 22.52 | 56,946,968 | -0.87(-3.72%) |
Oct 27, 2009 | 23.32 | 23.65 | 23.23 | 23.39 | 43,530,244 | +0.30(+1.30%) |
Oct 26, 2009 | 23.73 | 24.21 | 22.94 | 23.09 | 36,194,116 | -0.56(-2.37%) |
Oct 23, 2009 | 23.67 | 23.73 | 23.49 | 23.65 | 24,294,818 | -0.44(-1.81%) |
Oct 22, 2009 | 24.04 | 24.11 | 23.62 | 24.09 | 24,307,118 | -0.02(-0.08%) |
Oct 21, 2009 | 23.96 | 24.62 | 23.78 | 24.10 | 29,619,064 | +0.03(+0.13%) |
Oct 20, 2009 | 23.81 | 24.09 | 23.78 | 24.07 | 22,991,828 | -0.08(-0.34%) |
Oct 19, 2009 | 23.78 | 24.30 | 23.66 | 24.15 | 28,572,886 | +0.51(+2.16%) |
Oct 16, 2009 | 23.44 | 23.82 | 23.40 | 23.64 | 29,199,130 | +0.09(+0.37%) |
Oct 15, 2009 | 23.03 | 23.61 | 22.93 | 23.56 | 37,573,024 | +0.42(+1.83%) |
Oct 14, 2009 | 23.36 | 23.42 | 23.09 | 23.13 | 35,894,360 | -0.06(-0.25%) |
Oct 13, 2009 | 23.36 | 23.43 | 22.93 | 23.19 | 25,967,622 | -0.18(-0.76%) |
Oct 12, 2009 | 23.52 | 23.61 | 23.27 | 23.37 | 20,269,604 | +0.26(+1.14%) |
Oct 09, 2009 | 23.25 | 23.31 | 22.88 | 23.11 | 27,311,822 | -0.29(-1.23%) |
Oct 08, 2009 | 22.73 | 23.66 | 22.62 | 23.39 | 63,275,368 | +0.78(+3.44%) |
Oct 07, 2009 | 21.88 | 22.64 | 21.84 | 22.62 | 54,104,384 | +0.59(+2.66%) |
Oct 06, 2009 | 22.04 | 22.20 | 21.85 | 22.03 | 40,709,388 | +0.25(+1.15%) |
Oct 05, 2009 | 21.44 | 21.87 | 21.36 | 21.78 | 38,744,672 | +0.48(+2.27%) |
Oct 02, 2009 | 20.57 | 21.41 | 20.48 | 21.30 | 59,010,152 | +0.59(+2.86%) |