Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 21.81 | 21.89 | 21.89 | 21.89 | 13,356,756 | +0.08(+0.37%) |
Dec 30, 2009 | 21.61 | 21.85 | 21.59 | 21.81 | 8,304,447 | +0.04(+0.20%) |
Dec 29, 2009 | 21.82 | 21.91 | 21.56 | 21.76 | 10,433,105 | +0.10(+0.48%) |
Dec 28, 2009 | 21.90 | 21.97 | 21.63 | 21.66 | 11,639,219 | -0.23(-1.05%) |
Dec 24, 2009 | 21.81 | 21.91 | 21.78 | 21.89 | 3,587,439 | +0.14(+0.65%) |
Dec 23, 2009 | 21.94 | 22.00 | 21.67 | 21.75 | 9,803,735 | -0.14(-0.64%) |
Dec 22, 2009 | 22.06 | 22.16 | 21.73 | 21.89 | 13,062,614 | +0.01(+0.03%) |
Dec 21, 2009 | 21.75 | 22.02 | 21.70 | 21.88 | 12,970,947 | +0.28(+1.30%) |
Dec 18, 2009 | 21.62 | 21.70 | 21.30 | 21.60 | 26,826,144 | +0.07(+0.31%) |
Dec 17, 2009 | 22.18 | 22.33 | 21.48 | 21.53 | 31,453,372 | -0.89(-3.99%) |
Dec 16, 2009 | 22.25 | 22.52 | 22.15 | 22.43 | 17,699,418 | +0.36(+1.61%) |
Dec 15, 2009 | 22.15 | 22.29 | 21.91 | 22.07 | 21,306,274 | -0.24(-1.06%) |
Dec 14, 2009 | 22.10 | 22.43 | 22.10 | 22.31 | 19,518,522 | +0.29(+1.31%) |
Dec 11, 2009 | 22.33 | 22.44 | 21.95 | 22.02 | 14,669,010 | -0.33(-1.49%) |
Dec 10, 2009 | 22.50 | 22.53 | 22.12 | 22.35 | 16,144,472 | -0.09(-0.40%) |
Dec 09, 2009 | 22.41 | 22.58 | 22.05 | 22.44 | 15,840,768 | +0.15(+0.66%) |
Dec 08, 2009 | 22.25 | 22.61 | 22.12 | 22.30 | 18,956,670 | -0.17(-0.76%) |
Dec 07, 2009 | 22.77 | 23.06 | 22.35 | 22.47 | 14,055,699 | -0.44(-1.90%) |
Dec 04, 2009 | 22.81 | 22.95 | 22.38 | 22.90 | 22,074,352 | +0.57(+2.55%) |
Dec 03, 2009 | 22.86 | 23.15 | 22.30 | 22.33 | 19,923,006 | -0.30(-1.31%) |
Dec 02, 2009 | 23.18 | 23.23 | 22.57 | 22.63 | 23,289,548 | -0.68(-2.92%) |
Dec 01, 2009 | 23.49 | 23.64 | 23.22 | 23.31 | 15,953,639 | -0.04(-0.19%) |
Nov 30, 2009 | 22.70 | 23.42 | 22.58 | 23.35 | 20,707,360 | +0.79(+3.51%) |
Nov 27, 2009 | 22.44 | 22.89 | 22.18 | 22.56 | 15,186,913 | -0.67(-2.90%) |
Nov 25, 2009 | 23.80 | 23.80 | 23.12 | 23.23 | 20,309,624 | -0.52(-2.18%) |
Nov 24, 2009 | 24.14 | 24.14 | 23.68 | 23.75 | 13,098,621 | -0.37(-1.53%) |
Nov 23, 2009 | 24.07 | 24.42 | 23.98 | 24.12 | 12,893,798 | +0.38(+1.62%) |
Nov 20, 2009 | 23.97 | 24.25 | 23.71 | 23.74 | 16,086,901 | -0.16(-0.65%) |
Nov 19, 2009 | 24.41 | 24.47 | 23.79 | 23.89 | 16,382,009 | -0.75(-3.06%) |
Nov 18, 2009 | 24.74 | 24.89 | 24.31 | 24.65 | 14,765,658 | -0.10(-0.42%) |
Nov 17, 2009 | 25.22 | 25.24 | 24.58 | 24.75 | 19,265,572 | -0.56(-2.22%) |
Nov 16, 2009 | 24.65 | 25.55 | 24.57 | 25.31 | 30,750,090 | +0.84(+3.45%) |
Nov 13, 2009 | 24.27 | 24.55 | 24.18 | 24.47 | 13,997,360 | +0.06(+0.24%) |
Nov 12, 2009 | 24.88 | 24.96 | 24.36 | 24.41 | 16,893,888 | -0.55(-2.19%) |
Nov 11, 2009 | 25.13 | 25.47 | 24.70 | 24.96 | 17,481,432 | +0.04(+0.15%) |
Nov 10, 2009 | 25.00 | 25.11 | 24.70 | 24.92 | 13,750,730 | -0.18(-0.74%) |
Nov 09, 2009 | 24.30 | 25.19 | 24.27 | 25.11 | 20,669,794 | +1.00(+4.14%) |
Nov 06, 2009 | 23.61 | 24.12 | 23.52 | 24.11 | 17,830,684 | +0.43(+1.81%) |
Nov 05, 2009 | 23.51 | 24.01 | 23.11 | 23.68 | 20,082,526 | +0.40(+1.72%) |
Nov 04, 2009 | 24.21 | 24.27 | 23.15 | 23.28 | 27,065,880 | -0.49(-2.05%) |
Nov 03, 2009 | 23.17 | 23.88 | 23.11 | 23.77 | 19,816,004 | +0.12(+0.50%) |
Nov 02, 2009 | 23.76 | 24.11 | 22.86 | 23.65 | 27,770,694 | -0.10(-0.44%) |
Oct 30, 2009 | 24.51 | 24.76 | 23.44 | 23.75 | 29,289,634 | -1.15(-4.60%) |
Oct 29, 2009 | 24.45 | 24.98 | 24.20 | 24.90 | 23,748,124 | +1.01(+4.21%) |
Oct 28, 2009 | 25.15 | 25.29 | 23.77 | 23.89 | 34,582,396 | -1.33(-5.28%) |
Oct 27, 2009 | 25.66 | 25.88 | 24.98 | 25.22 | 22,245,748 | -0.51(-1.98%) |
Oct 26, 2009 | 25.90 | 26.46 | 25.56 | 25.73 | 32,263,240 | -0.15(-0.57%) |
Oct 23, 2009 | 26.23 | 26.28 | 25.70 | 25.88 | 36,842,836 | -0.55(-2.07%) |
Oct 22, 2009 | 25.25 | 26.43 | 24.90 | 26.43 | 39,635,228 | +1.23(+4.87%) |
Oct 21, 2009 | 24.05 | 25.88 | 24.83 | 25.20 | 66,071,384 | +1.15(+4.80%) |
Oct 20, 2009 | 24.14 | 24.82 | 23.80 | 24.05 | 20,896,604 | -0.44(-1.78%) |
Oct 19, 2009 | 24.50 | 24.76 | 24.08 | 24.48 | 23,907,746 | +0.09(+0.36%) |
Oct 16, 2009 | 23.46 | 24.45 | 23.44 | 24.40 | 38,703,504 | +0.21(+0.86%) |
Oct 15, 2009 | 23.66 | 24.21 | 23.60 | 24.19 | 22,559,800 | -0.09(-0.37%) |
Oct 14, 2009 | 23.71 | 24.37 | 23.47 | 24.28 | 31,967,602 | +1.25(+5.43%) |
Oct 13, 2009 | 23.22 | 23.28 | 22.94 | 23.03 | 19,178,528 | -0.46(-1.95%) |
Oct 12, 2009 | 23.50 | 23.79 | 23.26 | 23.49 | 15,061,866 | -0.24(-1.03%) |
Oct 09, 2009 | 23.63 | 23.84 | 23.55 | 23.73 | 15,734,686 | +0.11(+0.47%) |
Oct 08, 2009 | 23.36 | 23.74 | 23.21 | 23.62 | 25,611,638 | +0.58(+2.50%) |
Oct 07, 2009 | 22.58 | 23.05 | 22.57 | 23.04 | 14,498,306 | +0.27(+1.20%) |
Oct 06, 2009 | 22.22 | 23.06 | 22.18 | 22.77 | 26,305,934 | +0.70(+3.18%) |
Oct 05, 2009 | 22.11 | 22.15 | 21.73 | 22.07 | 21,601,470 | +0.28(+1.29%) |
Oct 02, 2009 | 21.65 | 22.11 | 21.26 | 21.78 | 26,869,512 | -0.30(-1.37%) |