Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.08 | 23.05 | 23.05 | 23.05 | 17,363,762 | +0.04(+0.16%) |
Dec 30, 2009 | 22.82 | 23.02 | 22.80 | 23.02 | 9,803,566 | +0.09(+0.37%) |
Dec 29, 2009 | 23.14 | 23.19 | 22.90 | 22.93 | 10,388,255 | -0.16(-0.70%) |
Dec 28, 2009 | 23.02 | 23.14 | 22.95 | 23.09 | 8,927,323 | +0.13(+0.57%) |
Dec 24, 2009 | 22.79 | 23.00 | 22.76 | 22.96 | 4,949,904 | +0.18(+0.77%) |
Dec 23, 2009 | 22.90 | 22.98 | 22.74 | 22.79 | 11,109,855 | -0.16(-0.71%) |
Dec 22, 2009 | 22.87 | 23.02 | 22.81 | 22.95 | 16,803,378 | +0.11(+0.47%) |
Dec 21, 2009 | 22.66 | 22.84 | 22.62 | 22.84 | 18,992,302 | +0.36(+1.61%) |
Dec 18, 2009 | 22.86 | 22.88 | 22.30 | 22.48 | 32,987,810 | -0.19(-0.82%) |
Dec 17, 2009 | 22.81 | 22.94 | 22.64 | 22.67 | 19,654,414 | -0.46(-1.99%) |
Dec 16, 2009 | 23.00 | 23.26 | 22.94 | 23.13 | 17,731,068 | +0.26(+1.13%) |
Dec 15, 2009 | 22.85 | 23.08 | 22.73 | 22.87 | 17,444,538 | -0.19(-0.84%) |
Dec 14, 2009 | 23.07 | 23.14 | 22.96 | 23.06 | 22,916,664 | +0.08(+0.33%) |
Dec 11, 2009 | 23.02 | 23.11 | 22.83 | 22.99 | 15,666,848 | +0.01(+0.06%) |
Dec 10, 2009 | 22.81 | 23.01 | 22.68 | 22.97 | 20,368,822 | +0.30(+1.33%) |
Dec 09, 2009 | 22.61 | 22.80 | 22.49 | 22.67 | 20,375,440 | +0.13(+0.56%) |
Dec 08, 2009 | 22.75 | 22.76 | 22.48 | 22.54 | 22,353,410 | -0.40(-1.73%) |
Dec 07, 2009 | 22.80 | 23.18 | 22.77 | 22.94 | 15,667,692 | +0.07(+0.32%) |
Dec 04, 2009 | 23.36 | 23.60 | 22.80 | 22.87 | 23,075,598 | -0.23(-1.00%) |
Dec 03, 2009 | 23.38 | 23.46 | 23.05 | 23.10 | 19,575,170 | -0.30(-1.29%) |
Dec 02, 2009 | 23.65 | 23.65 | 23.29 | 23.40 | 15,131,629 | -0.19(-0.80%) |
Dec 01, 2009 | 23.88 | 23.88 | 23.51 | 23.59 | 18,087,188 | +0.22(+0.95%) |
Nov 30, 2009 | 23.37 | 23.58 | 23.15 | 23.37 | 18,664,056 | -0.07(-0.29%) |
Nov 27, 2009 | 23.09 | 23.56 | 22.93 | 23.44 | 11,645,625 | -0.44(-1.85%) |
Nov 25, 2009 | 23.79 | 23.91 | 23.69 | 23.88 | 16,024,989 | +0.10(+0.42%) |
Nov 24, 2009 | 23.60 | 23.84 | 23.38 | 23.78 | 23,407,202 | +0.14(+0.59%) |
Nov 23, 2009 | 23.83 | 24.23 | 23.54 | 23.64 | 23,801,906 | +0.13(+0.56%) |
Nov 20, 2009 | 23.60 | 23.72 | 23.31 | 23.51 | 26,258,826 | -0.22(-0.91%) |
Nov 19, 2009 | 24.02 | 24.06 | 23.65 | 23.73 | 21,473,246 | -0.46(-1.90%) |
Nov 18, 2009 | 24.27 | 24.36 | 23.96 | 24.19 | 18,761,018 | -0.05(-0.21%) |
Nov 17, 2009 | 24.17 | 24.34 | 23.98 | 24.24 | 18,657,724 | -0.07(-0.28%) |
Nov 16, 2009 | 23.98 | 24.44 | 23.97 | 24.30 | 20,974,298 | +0.46(+1.91%) |
Nov 13, 2009 | 23.54 | 24.02 | 23.41 | 23.85 | 21,692,090 | +0.28(+1.17%) |
Nov 12, 2009 | 23.93 | 24.02 | 23.47 | 23.57 | 23,082,076 | -0.42(-1.77%) |
Nov 11, 2009 | 24.35 | 24.42 | 23.93 | 24.00 | 23,842,638 | -0.19(-0.77%) |
Nov 10, 2009 | 23.73 | 24.26 | 23.73 | 24.18 | 30,303,072 | +0.32(+1.36%) |
Nov 09, 2009 | 23.83 | 24.03 | 23.77 | 23.86 | 20,153,534 | +0.33(+1.42%) |
Nov 06, 2009 | 23.23 | 23.65 | 23.16 | 23.52 | 18,713,918 | +0.14(+0.60%) |
Nov 05, 2009 | 23.28 | 23.62 | 23.27 | 23.38 | 21,107,276 | +0.25(+1.07%) |
Nov 04, 2009 | 23.05 | 23.47 | 23.02 | 23.14 | 25,924,914 | +0.23(+0.99%) |
Nov 03, 2009 | 22.23 | 22.99 | 22.18 | 22.91 | 27,834,500 | +0.35(+1.54%) |
Nov 02, 2009 | 22.65 | 23.04 | 22.25 | 22.56 | 24,638,262 | -0.09(-0.40%) |
Oct 30, 2009 | 23.09 | 23.21 | 22.44 | 22.65 | 36,555,048 | -0.52(-2.24%) |
Oct 29, 2009 | 22.59 | 23.27 | 22.47 | 23.17 | 36,845,204 | +0.83(+3.72%) |
Oct 28, 2009 | 22.99 | 23.16 | 22.24 | 22.34 | 57,402,876 | -0.86(-3.72%) |
Oct 27, 2009 | 23.14 | 23.46 | 23.05 | 23.20 | 43,878,740 | +0.30(+1.30%) |
Oct 26, 2009 | 23.54 | 24.02 | 22.76 | 22.91 | 36,483,880 | -0.56(-2.37%) |
Oct 23, 2009 | 23.48 | 23.55 | 23.31 | 23.46 | 24,489,318 | -0.43(-1.81%) |
Oct 22, 2009 | 23.85 | 23.92 | 23.43 | 23.89 | 24,501,716 | -0.02(-0.08%) |
Oct 21, 2009 | 23.77 | 24.43 | 23.60 | 23.91 | 29,856,188 | +0.03(+0.13%) |
Oct 20, 2009 | 23.62 | 23.90 | 23.59 | 23.88 | 23,175,896 | -0.08(-0.34%) |
Oct 19, 2009 | 23.59 | 24.11 | 23.47 | 23.96 | 28,801,636 | +0.51(+2.16%) |
Oct 16, 2009 | 23.25 | 23.63 | 23.21 | 23.46 | 29,432,894 | +0.09(+0.37%) |
Oct 15, 2009 | 22.85 | 23.42 | 22.75 | 23.37 | 37,873,824 | +0.42(+1.83%) |
Oct 14, 2009 | 23.18 | 23.23 | 22.91 | 22.95 | 36,181,724 | -0.06(-0.26%) |
Oct 13, 2009 | 23.18 | 23.25 | 22.75 | 23.01 | 26,175,514 | -0.18(-0.76%) |
Oct 12, 2009 | 23.33 | 23.42 | 23.09 | 23.19 | 20,431,878 | +0.26(+1.14%) |
Oct 09, 2009 | 23.06 | 23.13 | 22.70 | 22.92 | 27,530,476 | -0.28(-1.23%) |
Oct 08, 2009 | 22.55 | 23.47 | 22.44 | 23.21 | 63,781,940 | +0.77(+3.44%) |
Oct 07, 2009 | 21.71 | 22.46 | 21.67 | 22.44 | 54,537,536 | +0.58(+2.66%) |
Oct 06, 2009 | 21.86 | 22.02 | 21.68 | 21.85 | 41,035,300 | +0.25(+1.15%) |
Oct 05, 2009 | 21.27 | 21.70 | 21.19 | 21.61 | 39,054,856 | +0.48(+2.26%) |
Oct 02, 2009 | 20.40 | 21.24 | 20.31 | 21.13 | 59,482,580 | +0.59(+2.86%) |