Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.98 | 23.45 | 23.45 | 23.45 | 6,687,631 | -0.48(-2.03%) |
Dec 30, 2009 | 24.45 | 24.67 | 23.83 | 23.94 | 6,350,070 | -0.83(-3.35%) |
Dec 29, 2009 | 25.19 | 25.23 | 24.35 | 24.77 | 8,260,551 | +0.13(+0.51%) |
Dec 28, 2009 | 24.20 | 25.66 | 24.06 | 24.64 | 19,921,796 | +1.08(+4.58%) |
Dec 24, 2009 | 23.23 | 24.04 | 22.70 | 23.56 | 6,809,572 | +0.56(+2.41%) |
Dec 23, 2009 | 23.92 | 24.15 | 22.82 | 23.01 | 13,089,301 | -1.28(-5.28%) |
Dec 22, 2009 | 21.96 | 24.96 | 21.91 | 24.29 | 37,246,424 | +2.34(+10.66%) |
Dec 21, 2009 | 22.14 | 22.20 | 21.87 | 21.95 | 7,073,498 | -0.10(-0.46%) |
Dec 18, 2009 | 22.21 | 22.28 | 21.79 | 22.05 | 9,194,662 | -0.02(-0.07%) |
Dec 17, 2009 | 22.29 | 22.66 | 21.91 | 22.07 | 11,985,815 | -0.65(-2.86%) |
Dec 16, 2009 | 22.90 | 23.04 | 22.68 | 22.72 | 7,124,864 | +0.09(+0.38%) |
Dec 15, 2009 | 22.36 | 23.22 | 22.14 | 22.63 | 12,049,612 | -0.12(-0.52%) |
Dec 14, 2009 | 22.20 | 23.45 | 21.52 | 22.75 | 17,059,778 | +0.56(+2.50%) |
Dec 11, 2009 | 22.72 | 22.76 | 21.44 | 22.19 | 15,676,190 | -0.44(-1.94%) |
Dec 10, 2009 | 23.31 | 23.70 | 22.49 | 22.63 | 8,916,336 | -0.57(-2.46%) |
Dec 09, 2009 | 23.55 | 23.56 | 23.02 | 23.20 | 6,850,807 | -0.26(-1.10%) |
Dec 08, 2009 | 23.23 | 23.58 | 22.94 | 23.46 | 7,856,224 | -0.14(-0.60%) |
Dec 07, 2009 | 23.51 | 24.61 | 23.41 | 23.60 | 11,300,915 | +0.04(+0.17%) |
Dec 04, 2009 | 24.09 | 24.41 | 23.16 | 23.56 | 11,066,369 | +0.18(+0.77%) |
Dec 03, 2009 | 24.48 | 24.65 | 23.13 | 23.38 | 14,162,449 | -1.02(-4.17%) |
Dec 02, 2009 | 24.44 | 24.78 | 23.68 | 24.40 | 18,490,486 | +0.27(+1.13%) |
Dec 01, 2009 | 23.14 | 25.00 | 22.55 | 24.13 | 54,355,344 | +1.91(+8.59%) |
Nov 30, 2009 | 25.41 | 26.13 | 21.94 | 22.22 | 52,079,648 | -3.83(-14.71%) |
Nov 27, 2009 | 25.91 | 26.59 | 25.82 | 26.05 | 5,380,522 | -1.08(-3.98%) |
Nov 25, 2009 | 27.57 | 27.57 | 26.93 | 27.13 | 5,419,280 | +0.12(+0.43%) |
Nov 24, 2009 | 27.57 | 27.60 | 26.81 | 27.01 | 8,581,762 | -0.59(-2.13%) |
Nov 23, 2009 | 27.87 | 27.94 | 27.43 | 27.60 | 7,509,711 | +0.14(+0.51%) |
Nov 20, 2009 | 27.87 | 28.01 | 27.38 | 27.46 | 7,601,453 | -0.44(-1.57%) |
Nov 19, 2009 | 28.16 | 28.70 | 27.77 | 27.90 | 9,634,527 | -0.39(-1.38%) |
Nov 18, 2009 | 28.20 | 28.75 | 28.16 | 28.29 | 9,036,014 | +0.05(+0.17%) |
Nov 17, 2009 | 28.04 | 28.50 | 27.76 | 28.24 | 11,862,499 | +0.27(+0.98%) |
Nov 16, 2009 | 28.96 | 28.96 | 27.86 | 27.97 | 15,217,901 | -0.50(-1.76%) |
Nov 13, 2009 | 28.48 | 28.91 | 28.36 | 28.47 | 13,298,272 | +0.10(+0.36%) |
Nov 12, 2009 | 29.02 | 29.29 | 28.21 | 28.37 | 16,283,365 | -0.38(-1.33%) |
Nov 11, 2009 | 28.70 | 29.72 | 28.18 | 28.75 | 36,799,776 | -0.66(-2.23%) |
Nov 10, 2009 | 30.48 | 30.78 | 29.01 | 29.41 | 38,942,208 | +1.10(+3.90%) |
Nov 09, 2009 | 28.34 | 28.65 | 28.07 | 28.30 | 20,099,178 | +0.55(+1.97%) |
Nov 06, 2009 | 27.73 | 29.08 | 27.42 | 27.76 | 51,560,908 | -1.71(-5.79%) |
Nov 05, 2009 | 29.08 | 31.25 | 28.85 | 29.46 | 39,510,464 | +1.14(+4.03%) |
Nov 04, 2009 | 30.10 | 31.03 | 28.09 | 28.32 | 39,827,776 | -2.36(-7.70%) |
Nov 03, 2009 | 26.79 | 31.36 | 26.21 | 30.68 | 49,576,656 | +3.84(+14.31%) |
Nov 02, 2009 | 26.93 | 28.54 | 26.01 | 26.84 | 28,933,052 | +0.54(+2.05%) |
Oct 30, 2009 | 28.24 | 28.27 | 25.83 | 26.30 | 19,303,444 | -2.06(-7.26%) |
Oct 29, 2009 | 28.88 | 29.05 | 27.91 | 28.36 | 20,876,642 | +0.72(+2.60%) |
Oct 28, 2009 | 26.11 | 28.70 | 25.92 | 27.64 | 43,742,108 | +1.03(+3.88%) |
Oct 27, 2009 | 27.91 | 28.35 | 26.60 | 26.61 | 29,421,156 | -1.75(-6.18%) |
Oct 26, 2009 | 30.74 | 30.96 | 27.79 | 28.36 | 31,739,918 | -2.07(-6.81%) |
Oct 23, 2009 | 31.02 | 31.12 | 30.24 | 30.43 | 23,560,706 | -2.03(-6.24%) |
Oct 22, 2009 | 30.64 | 32.82 | 29.54 | 32.46 | 37,284,084 | +1.92(+6.30%) |
Oct 21, 2009 | 31.14 | 32.19 | 30.41 | 30.53 | 22,855,712 | -1.10(-3.46%) |
Oct 20, 2009 | 31.92 | 32.02 | 31.15 | 31.63 | 27,867,512 | -0.58(-1.80%) |
Oct 19, 2009 | 34.09 | 34.18 | 31.79 | 32.21 | 33,710,908 | -1.59(-4.70%) |
Oct 16, 2009 | 34.49 | 34.89 | 33.33 | 33.80 | 29,488,366 | -1.10(-3.16%) |
Oct 15, 2009 | 34.95 | 36.42 | 34.49 | 34.90 | 41,552,892 | +0.16(+0.45%) |
Oct 14, 2009 | 35.31 | 35.52 | 34.23 | 34.74 | 24,025,922 | -0.09(-0.27%) |
Oct 13, 2009 | 34.88 | 35.73 | 34.27 | 34.84 | 27,737,400 | +0.10(+0.29%) |
Oct 12, 2009 | 34.77 | 35.32 | 33.95 | 34.74 | 22,112,586 | +0.14(+0.41%) |
Oct 09, 2009 | 34.32 | 35.01 | 33.93 | 34.59 | 23,157,404 | +0.37(+1.07%) |
Oct 08, 2009 | 36.42 | 37.10 | 33.95 | 34.23 | 47,771,988 | -1.68(-4.68%) |
Oct 07, 2009 | 34.77 | 36.64 | 34.27 | 35.91 | 37,094,824 | +0.84(+2.39%) |
Oct 06, 2009 | 34.45 | 36.38 | 33.69 | 35.07 | 57,500,532 | +1.63(+4.87%) |
Oct 05, 2009 | 34.40 | 34.42 | 32.51 | 33.44 | 38,640,940 | -0.26(-0.77%) |
Oct 02, 2009 | 30.55 | 33.90 | 28.84 | 33.70 | 60,151,512 | +1.71(+5.33%) |