Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.93 | 24.55 | 24.55 | 24.55 | 6,646,292 | -0.43(-1.71%) |
Dec 30, 2009 | 24.85 | 24.98 | 24.65 | 24.98 | 7,207,480 | +0.13(+0.52%) |
Dec 29, 2009 | 25.05 | 25.34 | 24.75 | 24.85 | 11,420,144 | -0.44(-1.72%) |
Dec 28, 2009 | 25.40 | 25.65 | 25.04 | 25.29 | 9,891,663 | -0.23(-0.92%) |
Dec 24, 2009 | 25.69 | 25.70 | 25.17 | 25.52 | 6,161,065 | +0.05(+0.19%) |
Dec 23, 2009 | 25.96 | 26.30 | 25.39 | 25.47 | 11,791,983 | -0.56(-2.17%) |
Dec 22, 2009 | 26.09 | 26.19 | 25.92 | 26.04 | 12,854,949 | -0.23(-0.89%) |
Dec 21, 2009 | 25.75 | 26.79 | 25.71 | 26.27 | 30,307,926 | +0.86(+3.39%) |
Dec 18, 2009 | 25.68 | 25.77 | 25.04 | 25.41 | 19,484,114 | -0.23(-0.88%) |
Dec 17, 2009 | 25.85 | 26.04 | 25.22 | 25.63 | 18,375,026 | -0.21(-0.81%) |
Dec 16, 2009 | 25.38 | 26.04 | 25.38 | 25.84 | 43,348,556 | +0.61(+2.43%) |
Dec 15, 2009 | 24.89 | 25.28 | 24.88 | 25.23 | 35,987,004 | +0.30(+1.20%) |
Dec 14, 2009 | 24.94 | 25.02 | 24.90 | 24.93 | 25,270,422 | +0.38(+1.54%) |
Dec 11, 2009 | 24.51 | 25.01 | 24.49 | 24.55 | 23,675,394 | +0.14(+0.56%) |
Dec 10, 2009 | 23.14 | 24.75 | 22.99 | 24.42 | 34,163,220 | +1.46(+6.35%) |
Dec 09, 2009 | 23.27 | 23.85 | 22.66 | 22.96 | 23,713,740 | +0.03(+0.14%) |
Dec 08, 2009 | 22.69 | 23.30 | 22.61 | 22.93 | 19,733,800 | +0.13(+0.56%) |
Dec 07, 2009 | 22.18 | 22.94 | 22.17 | 22.80 | 14,003,322 | +0.68(+3.06%) |
Dec 04, 2009 | 22.27 | 22.60 | 21.99 | 22.12 | 14,665,773 | +0.10(+0.48%) |
Dec 03, 2009 | 22.77 | 22.93 | 21.99 | 22.02 | 19,024,108 | -0.77(-3.39%) |
Dec 02, 2009 | 23.14 | 23.20 | 22.69 | 22.79 | 14,275,126 | -0.33(-1.43%) |
Dec 01, 2009 | 23.36 | 23.52 | 23.06 | 23.12 | 12,047,932 | +0.02(+0.10%) |
Nov 30, 2009 | 23.72 | 23.76 | 22.96 | 23.10 | 15,683,373 | -0.62(-2.62%) |
Nov 27, 2009 | 23.35 | 23.88 | 23.12 | 23.72 | 6,773,171 | -0.08(-0.34%) |
Nov 25, 2009 | 23.83 | 23.96 | 23.66 | 23.80 | 10,007,448 | +0.45(+1.93%) |
Nov 24, 2009 | 23.63 | 23.92 | 23.24 | 23.35 | 8,988,536 | -0.08(-0.34%) |
Nov 23, 2009 | 23.31 | 23.83 | 23.31 | 23.43 | 11,944,043 | +0.42(+1.82%) |
Nov 20, 2009 | 22.80 | 23.18 | 22.80 | 23.01 | 11,183,233 | -0.06(-0.24%) |
Nov 19, 2009 | 23.09 | 23.14 | 22.45 | 23.06 | 8,678,075 | -0.19(-0.83%) |
Nov 18, 2009 | 23.34 | 23.45 | 23.08 | 23.26 | 9,095,800 | -0.08(-0.35%) |
Nov 17, 2009 | 23.33 | 23.51 | 23.19 | 23.34 | 7,576,172 | -0.14(-0.62%) |
Nov 16, 2009 | 23.55 | 23.77 | 23.32 | 23.48 | 10,279,657 | +0.06(+0.24%) |
Nov 13, 2009 | 23.40 | 23.64 | 23.29 | 23.43 | 7,791,438 | +0.26(+1.11%) |
Nov 12, 2009 | 23.71 | 23.71 | 23.11 | 23.17 | 10,436,187 | -0.49(-2.08%) |
Nov 11, 2009 | 23.35 | 23.71 | 23.09 | 23.66 | 10,916,417 | +0.32(+1.38%) |
Nov 10, 2009 | 23.36 | 23.51 | 23.06 | 23.34 | 10,009,114 | -0.13(-0.55%) |
Nov 09, 2009 | 22.81 | 23.56 | 22.72 | 23.47 | 14,587,696 | +0.37(+1.60%) |
Nov 06, 2009 | 22.64 | 23.15 | 22.40 | 23.10 | 14,761,827 | +0.67(+2.98%) |
Nov 05, 2009 | 22.52 | 22.86 | 22.29 | 22.43 | 14,885,503 | -0.02(-0.11%) |
Nov 04, 2009 | 22.25 | 23.33 | 22.25 | 22.45 | 27,836,320 | +0.77(+3.57%) |
Nov 03, 2009 | 21.41 | 21.75 | 21.15 | 21.68 | 14,189,926 | +0.39(+1.85%) |
Nov 02, 2009 | 20.96 | 21.44 | 20.66 | 21.28 | 10,165,618 | +0.38(+1.81%) |
Oct 30, 2009 | 21.20 | 21.58 | 20.86 | 20.91 | 14,580,188 | -0.42(-1.96%) |
Oct 29, 2009 | 20.99 | 21.42 | 20.95 | 21.32 | 16,191,963 | +0.48(+2.28%) |
Oct 28, 2009 | 21.18 | 21.36 | 20.79 | 20.85 | 14,282,771 | -0.50(-2.34%) |
Oct 27, 2009 | 20.38 | 21.59 | 20.29 | 21.35 | 25,428,766 | +0.96(+4.70%) |
Oct 26, 2009 | 20.89 | 21.10 | 20.37 | 20.39 | 17,809,822 | -0.44(-2.09%) |
Oct 23, 2009 | 20.75 | 20.86 | 20.62 | 20.82 | 10,294,712 | +0.11(+0.54%) |
Oct 22, 2009 | 20.18 | 20.95 | 20.16 | 20.71 | 17,075,672 | +0.48(+2.35%) |
Oct 21, 2009 | 20.92 | 21.00 | 20.16 | 20.24 | 14,845,984 | -0.68(-3.24%) |
Oct 20, 2009 | 20.86 | 21.07 | 20.83 | 20.91 | 26,554,532 | +0.84(+4.17%) |
Oct 19, 2009 | 19.79 | 20.13 | 19.66 | 20.08 | 12,749,401 | +0.38(+1.92%) |
Oct 16, 2009 | 19.91 | 20.11 | 19.60 | 19.70 | 15,351,359 | -0.08(-0.41%) |
Oct 15, 2009 | 19.95 | 20.07 | 19.64 | 19.78 | 13,807,907 | -0.26(-1.29%) |
Oct 14, 2009 | 19.83 | 20.08 | 19.62 | 20.04 | 12,167,115 | +0.47(+2.39%) |
Oct 13, 2009 | 20.28 | 20.28 | 19.30 | 19.57 | 23,590,032 | -0.76(-3.73%) |
Oct 12, 2009 | 20.42 | 20.56 | 19.99 | 20.33 | 17,319,506 | +0.45(+2.27%) |
Oct 09, 2009 | 19.70 | 20.18 | 19.66 | 19.87 | 20,550,616 | +0.41(+2.11%) |
Oct 08, 2009 | 19.57 | 19.68 | 18.93 | 19.46 | 30,442,828 | -0.72(-3.55%) |
Oct 07, 2009 | 19.67 | 20.41 | 19.66 | 20.18 | 14,964,320 | +0.54(+2.75%) |
Oct 06, 2009 | 19.70 | 19.81 | 19.19 | 19.64 | 13,893,053 | +0.27(+1.41%) |
Oct 05, 2009 | 19.64 | 19.74 | 19.29 | 19.37 | 15,437,981 | -0.19(-0.99%) |
Oct 02, 2009 | 19.88 | 20.07 | 19.29 | 19.56 | 13,927,144 | -0.41(-2.06%) |