Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.89 | 25.40 | 25.40 | 25.40 | 2,271,101 | -0.39(-1.52%) |
Dec 30, 2009 | 25.75 | 25.91 | 25.66 | 25.79 | 1,716,585 | +0.03(+0.11%) |
Dec 29, 2009 | 25.69 | 25.81 | 25.62 | 25.76 | 1,411,705 | +0.11(+0.41%) |
Dec 28, 2009 | 25.69 | 25.69 | 25.53 | 25.66 | 1,597,789 | +0.02(+0.07%) |
Dec 24, 2009 | 25.47 | 25.64 | 25.46 | 25.64 | 894,286 | +0.23(+0.90%) |
Dec 23, 2009 | 25.46 | 25.59 | 25.36 | 25.41 | 2,815,425 | -0.07(-0.29%) |
Dec 22, 2009 | 25.64 | 25.76 | 25.45 | 25.48 | 2,892,732 | -0.15(-0.57%) |
Dec 21, 2009 | 25.39 | 25.68 | 25.39 | 25.63 | 2,987,862 | +0.26(+1.04%) |
Dec 18, 2009 | 25.38 | 25.52 | 25.31 | 25.36 | 6,129,772 | -0.02(-0.09%) |
Dec 17, 2009 | 25.12 | 25.44 | 24.98 | 25.39 | 5,411,325 | +0.26(+1.02%) |
Dec 16, 2009 | 25.29 | 25.36 | 25.11 | 25.13 | 3,796,057 | -0.04(-0.18%) |
Dec 15, 2009 | 25.28 | 25.28 | 25.10 | 25.17 | 3,180,678 | -0.13(-0.51%) |
Dec 14, 2009 | 25.33 | 25.33 | 25.19 | 25.30 | 2,904,556 | +0.04(+0.18%) |
Dec 11, 2009 | 24.96 | 25.30 | 24.96 | 25.26 | 3,198,702 | +0.30(+1.19%) |
Dec 10, 2009 | 24.82 | 25.04 | 24.77 | 24.96 | 2,791,473 | +0.26(+1.06%) |
Dec 09, 2009 | 24.69 | 24.71 | 24.49 | 24.70 | 2,463,600 | +0.09(+0.39%) |
Dec 08, 2009 | 24.78 | 24.79 | 24.55 | 24.60 | 4,593,953 | -0.21(-0.86%) |
Dec 07, 2009 | 24.71 | 24.97 | 24.71 | 24.82 | 4,207,321 | +0.19(+0.77%) |
Dec 04, 2009 | 24.88 | 25.05 | 24.43 | 24.63 | 5,513,681 | -0.18(-0.72%) |
Dec 03, 2009 | 24.59 | 24.98 | 24.53 | 24.81 | 7,549,644 | +0.25(+1.00%) |
Dec 02, 2009 | 24.17 | 24.58 | 24.17 | 24.56 | 3,957,991 | +0.35(+1.43%) |
Dec 01, 2009 | 23.91 | 24.31 | 23.88 | 24.21 | 9,782,429 | +0.22(+0.93%) |
Nov 30, 2009 | 23.78 | 24.02 | 23.72 | 23.99 | 3,913,156 | +0.26(+1.11%) |
Nov 27, 2009 | 23.65 | 23.93 | 23.56 | 23.73 | 1,582,927 | -0.26(-1.10%) |
Nov 25, 2009 | 23.82 | 24.03 | 23.70 | 23.99 | 2,806,251 | +0.20(+0.85%) |
Nov 24, 2009 | 23.70 | 23.93 | 23.62 | 23.79 | 4,382,281 | +0.05(+0.21%) |
Nov 23, 2009 | 23.62 | 23.75 | 23.61 | 23.74 | 3,010,634 | +0.31(+1.34%) |
Nov 20, 2009 | 23.31 | 23.51 | 23.30 | 23.42 | 3,664,612 | +0.06(+0.24%) |
Nov 19, 2009 | 23.51 | 23.53 | 23.31 | 23.37 | 3,299,745 | -0.18(-0.78%) |
Nov 18, 2009 | 23.48 | 23.61 | 23.40 | 23.55 | 2,962,010 | +0.02(+0.09%) |
Nov 17, 2009 | 23.42 | 23.53 | 23.37 | 23.53 | 2,707,918 | +0.13(+0.57%) |
Nov 16, 2009 | 23.58 | 23.60 | 23.30 | 23.40 | 4,119,367 | -0.01(-0.05%) |
Nov 13, 2009 | 23.25 | 23.46 | 23.17 | 23.41 | 3,676,694 | +0.16(+0.69%) |
Nov 12, 2009 | 23.45 | 23.45 | 23.18 | 23.25 | 4,041,822 | -0.17(-0.71%) |
Nov 11, 2009 | 23.49 | 23.49 | 23.24 | 23.41 | 3,939,966 | +0.01(+0.02%) |
Nov 10, 2009 | 23.20 | 23.47 | 23.19 | 23.41 | 2,974,119 | +0.14(+0.59%) |
Nov 09, 2009 | 22.95 | 23.29 | 22.93 | 23.27 | 2,975,687 | +0.37(+1.64%) |
Nov 06, 2009 | 22.87 | 23.02 | 22.79 | 22.90 | 3,461,745 | -0.01(-0.05%) |
Nov 05, 2009 | 22.73 | 22.92 | 22.66 | 22.91 | 3,046,574 | +0.33(+1.47%) |
Nov 04, 2009 | 22.61 | 22.83 | 22.51 | 22.58 | 3,190,038 | +0.04(+0.17%) |
Nov 03, 2009 | 22.65 | 22.74 | 22.49 | 22.54 | 3,757,824 | -0.17(-0.73%) |
Nov 02, 2009 | 22.50 | 22.83 | 22.39 | 22.70 | 4,435,113 | +0.28(+1.23%) |
Oct 30, 2009 | 22.75 | 22.85 | 22.36 | 22.43 | 5,278,652 | -0.35(-1.55%) |
Oct 29, 2009 | 22.71 | 22.83 | 22.43 | 22.78 | 3,831,631 | +0.08(+0.34%) |
Oct 28, 2009 | 22.79 | 22.97 | 22.65 | 22.70 | 5,412,650 | -0.09(-0.39%) |
Oct 27, 2009 | 22.80 | 23.19 | 22.75 | 22.79 | 4,614,817 | +0.01(+0.02%) |
Oct 26, 2009 | 23.11 | 23.29 | 22.77 | 22.79 | 4,592,176 | -0.26(-1.15%) |
Oct 23, 2009 | 22.88 | 23.09 | 22.83 | 23.05 | 4,231,414 | +0.02(+0.07%) |
Oct 22, 2009 | 22.92 | 23.04 | 22.77 | 23.03 | 2,882,505 | +0.14(+0.63%) |
Oct 21, 2009 | 23.02 | 23.06 | 22.85 | 22.89 | 5,249,242 | -0.08(-0.36%) |
Oct 20, 2009 | 23.00 | 23.03 | 22.92 | 22.97 | 2,739,336 | -0.12(-0.50%) |
Oct 19, 2009 | 22.78 | 23.14 | 22.64 | 23.09 | 3,799,658 | +0.30(+1.33%) |
Oct 16, 2009 | 22.63 | 22.84 | 22.32 | 22.79 | 3,538,031 | +0.07(+0.32%) |
Oct 15, 2009 | 22.56 | 22.72 | 22.54 | 22.71 | 2,530,787 | +0.14(+0.61%) |
Oct 14, 2009 | 22.63 | 22.82 | 22.51 | 22.58 | 3,062,971 | -0.01(-0.02%) |
Oct 13, 2009 | 22.84 | 22.85 | 22.53 | 22.58 | 2,974,517 | -0.29(-1.28%) |
Oct 12, 2009 | 22.70 | 22.87 | 22.64 | 22.87 | 2,206,116 | +0.22(+0.97%) |
Oct 09, 2009 | 22.51 | 22.71 | 22.51 | 22.65 | 1,855,303 | +0.10(+0.44%) |
Oct 08, 2009 | 22.66 | 22.71 | 22.45 | 22.55 | 2,948,719 | -0.02(-0.07%) |
Oct 07, 2009 | 22.58 | 22.58 | 22.39 | 22.57 | 1,809,869 | -0.01(-0.05%) |
Oct 06, 2009 | 22.50 | 22.70 | 22.44 | 22.58 | 2,383,871 | +0.04(+0.20%) |
Oct 05, 2009 | 22.36 | 22.54 | 22.15 | 22.54 | 2,866,443 | +0.29(+1.31%) |
Oct 02, 2009 | 22.39 | 22.48 | 22.13 | 22.24 | 3,728,526 | -0.23(-1.01%) |