Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.55 | 24.14 | 24.14 | 24.14 | 4,078,947 | -0.18(-0.73%) |
Dec 30, 2009 | 24.30 | 24.50 | 24.06 | 24.32 | 3,147,430 | -0.26(-1.06%) |
Dec 29, 2009 | 24.95 | 25.06 | 24.57 | 24.58 | 4,023,760 | -0.18(-0.75%) |
Dec 28, 2009 | 24.62 | 24.80 | 24.40 | 24.77 | 5,242,412 | +0.26(+1.06%) |
Dec 24, 2009 | 24.32 | 24.55 | 24.26 | 24.51 | 2,462,105 | +0.28(+1.16%) |
Dec 23, 2009 | 23.85 | 24.41 | 23.80 | 24.23 | 8,103,077 | +0.65(+2.76%) |
Dec 22, 2009 | 23.16 | 23.62 | 23.11 | 23.58 | 6,989,453 | +0.27(+1.14%) |
Dec 21, 2009 | 23.41 | 23.56 | 23.00 | 23.31 | 9,334,033 | +0.27(+1.16%) |
Dec 18, 2009 | 23.61 | 23.91 | 22.94 | 23.04 | 15,696,268 | -0.37(-1.58%) |
Dec 17, 2009 | 24.10 | 24.25 | 23.39 | 23.41 | 9,851,760 | -1.11(-4.54%) |
Dec 16, 2009 | 24.27 | 24.75 | 24.18 | 24.53 | 6,643,688 | +0.53(+2.19%) |
Dec 15, 2009 | 23.90 | 24.23 | 23.80 | 24.00 | 5,341,482 | +0.14(+0.60%) |
Dec 14, 2009 | 23.70 | 23.93 | 23.47 | 23.86 | 6,556,951 | +0.42(+1.81%) |
Dec 11, 2009 | 24.03 | 24.17 | 23.25 | 23.43 | 8,049,124 | -0.49(-2.06%) |
Dec 10, 2009 | 23.39 | 23.99 | 23.32 | 23.93 | 10,970,613 | +0.85(+3.67%) |
Dec 09, 2009 | 23.50 | 23.52 | 22.82 | 23.08 | 11,698,992 | -0.09(-0.38%) |
Dec 08, 2009 | 23.60 | 23.67 | 22.98 | 23.17 | 11,400,686 | -0.72(-3.01%) |
Dec 07, 2009 | 24.50 | 24.63 | 23.81 | 23.88 | 12,076,441 | -0.65(-2.65%) |
Dec 04, 2009 | 25.61 | 25.85 | 24.23 | 24.53 | 12,428,160 | -0.79(-3.11%) |
Dec 03, 2009 | 25.27 | 25.61 | 25.22 | 25.32 | 10,702,936 | -0.11(-0.43%) |
Dec 02, 2009 | 25.64 | 25.76 | 25.30 | 25.43 | 8,125,157 | -0.18(-0.72%) |
Dec 01, 2009 | 25.14 | 25.73 | 25.05 | 25.61 | 7,765,815 | +0.85(+3.45%) |
Nov 30, 2009 | 24.38 | 24.96 | 24.38 | 24.76 | 6,401,364 | +0.15(+0.61%) |
Nov 27, 2009 | 23.95 | 24.67 | 23.59 | 24.61 | 7,920,569 | -0.85(-3.36%) |
Nov 25, 2009 | 25.31 | 25.55 | 25.06 | 25.46 | 7,877,036 | +0.37(+1.47%) |
Nov 24, 2009 | 24.96 | 25.20 | 24.83 | 25.09 | 9,152,091 | +0.02(+0.08%) |
Nov 23, 2009 | 25.13 | 25.44 | 24.82 | 25.07 | 10,256,006 | +0.74(+3.03%) |
Nov 20, 2009 | 24.20 | 24.42 | 24.12 | 24.34 | 7,015,927 | -0.23(-0.92%) |
Nov 19, 2009 | 24.62 | 24.84 | 24.14 | 24.56 | 6,850,306 | -0.41(-1.64%) |
Nov 18, 2009 | 25.49 | 25.55 | 24.85 | 24.97 | 7,978,024 | -0.31(-1.22%) |
Nov 17, 2009 | 24.70 | 25.32 | 24.55 | 25.28 | 9,086,614 | +0.46(+1.85%) |
Nov 16, 2009 | 24.36 | 25.07 | 24.25 | 24.82 | 10,461,439 | +0.85(+3.57%) |
Nov 13, 2009 | 23.86 | 24.25 | 23.59 | 23.97 | 11,932,042 | +0.43(+1.83%) |
Nov 12, 2009 | 23.77 | 23.96 | 23.42 | 23.54 | 11,435,130 | -0.44(-1.83%) |
Nov 11, 2009 | 24.35 | 24.51 | 23.86 | 23.97 | 9,841,477 | -0.09(-0.37%) |
Nov 10, 2009 | 24.10 | 24.21 | 23.67 | 24.06 | 10,841,683 | -0.01(-0.03%) |
Nov 09, 2009 | 23.42 | 24.16 | 23.25 | 24.07 | 13,288,541 | +1.55(+6.86%) |
Nov 06, 2009 | 22.30 | 23.29 | 22.25 | 22.52 | 15,376,361 | +0.04(+0.18%) |
Nov 05, 2009 | 22.74 | 22.81 | 22.28 | 22.48 | 16,600,371 | -0.05(-0.24%) |
Nov 04, 2009 | 22.80 | 23.00 | 22.52 | 22.54 | 20,530,428 | +0.18(+0.80%) |
Nov 03, 2009 | 22.15 | 22.57 | 22.00 | 22.36 | 19,675,054 | -0.18(-0.82%) |
Nov 02, 2009 | 22.82 | 23.20 | 22.15 | 22.54 | 11,296,624 | -0.03(-0.15%) |
Oct 30, 2009 | 23.36 | 23.41 | 22.23 | 22.58 | 16,589,869 | -1.05(-4.46%) |
Oct 29, 2009 | 23.34 | 23.99 | 23.08 | 23.63 | 10,678,209 | +0.88(+3.88%) |
Oct 28, 2009 | 23.41 | 23.48 | 22.74 | 22.75 | 14,351,216 | -1.13(-4.73%) |
Oct 27, 2009 | 24.15 | 24.28 | 23.54 | 23.88 | 12,410,180 | -0.31(-1.27%) |
Oct 26, 2009 | 25.16 | 25.48 | 24.03 | 24.19 | 10,338,468 | -0.82(-3.28%) |
Oct 23, 2009 | 25.37 | 25.48 | 24.84 | 25.01 | 9,854,038 | -0.55(-2.14%) |
Oct 22, 2009 | 25.68 | 25.81 | 25.16 | 25.55 | 9,953,638 | -0.36(-1.40%) |
Oct 21, 2009 | 25.57 | 26.61 | 25.55 | 25.92 | 10,590,084 | -0.03(-0.13%) |
Oct 20, 2009 | 25.72 | 26.12 | 25.71 | 25.95 | 8,714,598 | -0.78(-2.92%) |
Oct 19, 2009 | 26.44 | 26.96 | 26.33 | 26.73 | 8,245,677 | +0.39(+1.48%) |
Oct 16, 2009 | 26.37 | 26.43 | 25.83 | 26.34 | 11,406,212 | -0.35(-1.31%) |
Oct 15, 2009 | 26.67 | 27.09 | 26.38 | 26.69 | 13,159,850 | -0.17(-0.64%) |
Oct 14, 2009 | 26.23 | 26.96 | 26.22 | 26.86 | 15,113,178 | +1.33(+5.20%) |
Oct 13, 2009 | 25.29 | 25.75 | 24.84 | 25.53 | 10,951,644 | +0.06(+0.24%) |
Oct 12, 2009 | 25.37 | 25.62 | 24.94 | 25.47 | 7,932,417 | +0.88(+3.56%) |
Oct 09, 2009 | 24.36 | 24.66 | 24.17 | 24.60 | 6,035,802 | +0.14(+0.59%) |
Oct 08, 2009 | 23.85 | 24.53 | 23.65 | 24.45 | 10,436,438 | +0.81(+3.44%) |
Oct 07, 2009 | 23.62 | 23.73 | 23.21 | 23.64 | 10,495,707 | +0.12(+0.52%) |
Oct 06, 2009 | 23.46 | 23.71 | 23.25 | 23.52 | 9,271,365 | +0.79(+3.49%) |
Oct 05, 2009 | 22.36 | 22.83 | 22.28 | 22.72 | 8,433,721 | +0.39(+1.75%) |
Oct 02, 2009 | 22.06 | 22.60 | 21.77 | 22.33 | 8,698,089 | -0.20(-0.88%) |