Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.32 | 25.14 | 25.14 | 25.14 | 10,265,559 | -0.36(-1.40%) |
Dec 30, 2009 | 25.38 | 25.59 | 25.33 | 25.50 | 13,642,214 | -0.03(-0.11%) |
Dec 29, 2009 | 25.55 | 25.80 | 25.51 | 25.53 | 10,911,632 | -0.13(-0.51%) |
Dec 28, 2009 | 25.45 | 25.72 | 25.32 | 25.66 | 14,482,040 | +0.21(+0.81%) |
Dec 24, 2009 | 25.56 | 25.56 | 25.30 | 25.45 | 9,133,779 | -0.18(-0.70%) |
Dec 23, 2009 | 26.05 | 26.05 | 25.56 | 25.63 | 18,523,692 | -0.34(-1.32%) |
Dec 22, 2009 | 26.00 | 26.14 | 25.84 | 25.98 | 20,482,840 | -0.41(-1.54%) |
Dec 21, 2009 | 25.79 | 26.44 | 25.78 | 26.38 | 21,489,188 | +0.65(+2.51%) |
Dec 18, 2009 | 25.71 | 26.00 | 25.60 | 25.74 | 36,949,468 | +0.08(+0.32%) |
Dec 17, 2009 | 25.98 | 26.05 | 25.64 | 25.65 | 26,947,662 | -0.32(-1.25%) |
Dec 16, 2009 | 26.16 | 26.22 | 25.82 | 25.98 | 24,265,998 | -0.17(-0.66%) |
Dec 15, 2009 | 25.92 | 26.15 | 25.65 | 26.15 | 18,713,078 | +0.16(+0.61%) |
Dec 14, 2009 | 25.91 | 26.00 | 25.87 | 25.99 | 18,000,490 | +0.48(+1.89%) |
Dec 11, 2009 | 25.72 | 25.72 | 25.37 | 25.51 | 19,971,730 | -0.32(-1.25%) |
Dec 10, 2009 | 25.74 | 26.09 | 25.73 | 25.83 | 21,266,728 | +0.27(+1.05%) |
Dec 09, 2009 | 24.98 | 25.62 | 24.84 | 25.56 | 25,807,806 | +0.55(+2.20%) |
Dec 08, 2009 | 25.22 | 25.46 | 24.95 | 25.01 | 22,583,380 | -0.24(-0.95%) |
Dec 07, 2009 | 25.13 | 25.49 | 25.10 | 25.25 | 14,487,885 | +0.00(+0.00%) |
Dec 04, 2009 | 25.61 | 25.80 | 25.21 | 25.25 | 24,145,492 | -0.05(-0.19%) |
Dec 03, 2009 | 25.26 | 25.49 | 25.15 | 25.30 | 18,913,130 | -0.02(-0.08%) |
Dec 02, 2009 | 25.12 | 25.46 | 25.08 | 25.32 | 17,474,628 | -0.06(-0.22%) |
Dec 01, 2009 | 24.97 | 25.62 | 24.97 | 25.38 | 24,157,736 | +0.46(+1.85%) |
Nov 30, 2009 | 24.88 | 25.00 | 24.68 | 24.92 | 26,688,768 | -0.06(-0.22%) |
Nov 27, 2009 | 24.76 | 25.14 | 24.51 | 24.97 | 13,038,059 | -0.19(-0.77%) |
Nov 25, 2009 | 24.97 | 25.23 | 24.74 | 25.16 | 16,214,834 | +0.24(+0.97%) |
Nov 24, 2009 | 24.97 | 25.34 | 24.68 | 24.92 | 30,865,262 | -0.14(-0.55%) |
Nov 23, 2009 | 25.29 | 25.43 | 24.90 | 25.06 | 33,061,708 | -0.03(-0.11%) |
Nov 20, 2009 | 24.39 | 25.23 | 24.31 | 25.09 | 52,852,812 | +0.78(+3.20%) |
Nov 19, 2009 | 24.15 | 24.58 | 23.92 | 24.31 | 34,863,860 | +0.13(+0.54%) |
Nov 18, 2009 | 23.58 | 24.36 | 23.45 | 24.18 | 40,968,132 | +0.59(+2.48%) |
Nov 17, 2009 | 23.26 | 23.60 | 22.95 | 23.60 | 24,065,404 | +0.33(+1.42%) |
Nov 16, 2009 | 23.38 | 23.64 | 23.07 | 23.27 | 36,472,212 | +0.49(+2.14%) |
Nov 13, 2009 | 22.92 | 23.05 | 22.71 | 22.78 | 21,108,364 | +0.08(+0.36%) |
Nov 12, 2009 | 22.74 | 23.04 | 22.61 | 22.69 | 20,488,620 | -0.17(-0.72%) |
Nov 11, 2009 | 23.21 | 23.22 | 22.79 | 22.86 | 25,398,272 | -0.27(-1.16%) |
Nov 10, 2009 | 23.06 | 23.22 | 22.94 | 23.13 | 23,055,306 | +0.12(+0.54%) |
Nov 09, 2009 | 22.63 | 23.05 | 22.50 | 23.00 | 42,409,908 | +0.58(+2.58%) |
Nov 06, 2009 | 22.44 | 22.67 | 22.17 | 22.43 | 28,838,718 | -0.22(-0.97%) |
Nov 05, 2009 | 22.36 | 23.00 | 22.36 | 22.65 | 33,045,164 | +0.19(+0.83%) |