Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.70 | 25.34 | 25.34 | 25.34 | 2,754,500 | -0.38(-1.48%) |
Dec 30, 2009 | 25.49 | 25.84 | 25.33 | 25.72 | 2,713,180 | +0.01(+0.04%) |
Dec 29, 2009 | 26.09 | 26.09 | 25.66 | 25.71 | 1,366,575 | -0.18(-0.70%) |
Dec 28, 2009 | 25.87 | 26.00 | 25.72 | 25.89 | 2,703,820 | +0.15(+0.58%) |
Dec 24, 2009 | 25.58 | 25.86 | 25.45 | 25.74 | 1,043,665 | +0.15(+0.59%) |
Dec 23, 2009 | 25.38 | 25.67 | 25.31 | 25.59 | 3,021,169 | +0.25(+0.99%) |
Dec 22, 2009 | 25.10 | 25.49 | 25.03 | 25.34 | 2,334,658 | +0.24(+0.96%) |
Dec 21, 2009 | 25.50 | 25.50 | 24.87 | 25.10 | 4,614,115 | -0.41(-1.61%) |
Dec 18, 2009 | 25.20 | 25.51 | 25.03 | 25.51 | 9,576,889 | +0.36(+1.43%) |
Dec 17, 2009 | 25.43 | 25.63 | 25.14 | 25.15 | 3,110,091 | -0.38(-1.49%) |
Dec 16, 2009 | 25.26 | 25.71 | 25.23 | 25.53 | 3,495,955 | +0.50(+2.00%) |
Dec 15, 2009 | 25.27 | 25.70 | 24.95 | 25.03 | 3,366,083 | -0.25(-0.99%) |
Dec 14, 2009 | 25.08 | 25.31 | 24.80 | 25.28 | 3,029,782 | +0.45(+1.81%) |
Dec 11, 2009 | 25.48 | 25.48 | 24.62 | 24.83 | 2,394,220 | -0.10(-0.40%) |
Dec 10, 2009 | 25.55 | 25.64 | 24.88 | 24.93 | 3,698,032 | -0.35(-1.38%) |
Dec 09, 2009 | 24.87 | 25.43 | 24.61 | 25.28 | 4,881,861 | +0.19(+0.76%) |
Dec 08, 2009 | 25.01 | 25.25 | 24.35 | 25.09 | 7,103,335 | -0.28(-1.10%) |
Dec 07, 2009 | 26.01 | 26.27 | 25.26 | 25.37 | 7,811,790 | +0.39(+1.56%) |
Dec 04, 2009 | 24.95 | 25.66 | 24.67 | 24.98 | 8,254,958 | +1.21(+5.09%) |
Dec 03, 2009 | 24.42 | 24.50 | 23.74 | 23.77 | 3,291,877 | -0.40(-1.65%) |
Dec 02, 2009 | 24.10 | 24.58 | 24.01 | 24.17 | 2,909,532 | +0.22(+0.92%) |
Dec 01, 2009 | 24.04 | 24.40 | 23.93 | 23.95 | 3,670,487 | -0.05(-0.21%) |
Nov 30, 2009 | 24.00 | 24.12 | 23.55 | 24.00 | 2,765,448 | +0.08(+0.33%) |
Nov 27, 2009 | 23.52 | 24.11 | 23.40 | 23.92 | 1,444,393 | -0.37(-1.52%) |
Nov 25, 2009 | 24.32 | 24.38 | 23.96 | 24.29 | 2,256,419 | +0.02(+0.08%) |
Nov 24, 2009 | 24.54 | 24.73 | 23.96 | 24.27 | 3,146,339 | -0.32(-1.30%) |
Nov 23, 2009 | 24.32 | 24.83 | 24.32 | 24.59 | 2,995,073 | +0.65(+2.72%) |
Nov 20, 2009 | 24.32 | 24.32 | 23.78 | 23.94 | 2,885,408 | -0.31(-1.28%) |
Nov 19, 2009 | 24.32 | 24.54 | 23.89 | 24.25 | 2,892,856 | -0.26(-1.06%) |
Nov 18, 2009 | 24.82 | 24.83 | 24.28 | 24.51 | 2,191,190 | -0.24(-0.97%) |
Nov 17, 2009 | 24.92 | 25.10 | 24.56 | 24.75 | 2,547,185 | -0.23(-0.92%) |
Nov 16, 2009 | 24.49 | 25.19 | 24.38 | 24.98 | 6,579,382 | +0.55(+2.25%) |
Nov 13, 2009 | 23.86 | 24.50 | 23.52 | 24.43 | 5,202,336 | +0.75(+3.17%) |
Nov 12, 2009 | 23.88 | 24.04 | 23.52 | 23.68 | 2,469,692 | -0.20(-0.84%) |
Nov 11, 2009 | 24.14 | 24.28 | 23.69 | 23.88 | 3,059,070 | -0.02(-0.08%) |
Nov 10, 2009 | 23.54 | 24.31 | 23.54 | 23.90 | 5,401,165 | +0.21(+0.89%) |
Nov 09, 2009 | 23.43 | 23.80 | 23.20 | 23.69 | 4,061,970 | +0.37(+1.59%) |
Nov 06, 2009 | 22.74 | 23.33 | 22.51 | 23.32 | 4,656,796 | +0.47(+2.06%) |
Nov 05, 2009 | 22.80 | 23.24 | 22.63 | 22.85 | 4,995,535 | +0.35(+1.56%) |
Nov 04, 2009 | 22.67 | 22.93 | 22.46 | 22.50 | 4,051,367 | -0.06(-0.27%) |
Nov 03, 2009 | 22.12 | 22.70 | 22.03 | 22.56 | 4,194,633 | +0.11(+0.49%) |
Nov 02, 2009 | 22.19 | 22.95 | 22.10 | 22.45 | 4,956,159 | +0.45(+2.05%) |
Oct 30, 2009 | 22.71 | 22.79 | 21.89 | 22.00 | 6,943,243 | -0.79(-3.47%) |
Oct 29, 2009 | 22.33 | 23.30 | 21.65 | 22.79 | 16,353,008 | +2.63(+13.05%) |
Oct 28, 2009 | 20.77 | 21.02 | 20.06 | 20.16 | 6,833,164 | -0.80(-3.82%) |
Oct 27, 2009 | 21.26 | 21.49 | 20.60 | 20.96 | 4,310,336 | -0.37(-1.73%) |
Oct 26, 2009 | 21.37 | 22.00 | 21.19 | 21.33 | 4,782,603 | -0.17(-0.79%) |
Oct 23, 2009 | 21.62 | 22.02 | 21.34 | 21.50 | 2,970,282 | -0.10(-0.46%) |
Oct 22, 2009 | 21.44 | 21.71 | 20.95 | 21.60 | 3,127,313 | +0.18(+0.84%) |
Oct 21, 2009 | 21.93 | 21.94 | 21.36 | 21.42 | 4,395,249 | -0.52(-2.37%) |
Oct 20, 2009 | 21.54 | 22.22 | 21.46 | 21.94 | 2,955,421 | -0.15(-0.68%) |
Oct 19, 2009 | 21.79 | 22.14 | 21.34 | 22.09 | 4,227,808 | +0.29(+1.33%) |
Oct 16, 2009 | 21.99 | 22.41 | 21.55 | 21.80 | 5,682,498 | -0.24(-1.09%) |
Oct 15, 2009 | 21.90 | 22.34 | 21.67 | 22.04 | 7,002,182 | +0.04(+0.18%) |
Oct 14, 2009 | 21.53 | 22.06 | 21.32 | 22.00 | 9,787,755 | +1.19(+5.72%) |
Oct 13, 2009 | 20.10 | 21.05 | 20.04 | 20.81 | 9,145,031 | +0.68(+3.38%) |
Oct 12, 2009 | 20.35 | 20.47 | 19.97 | 20.13 | 2,721,155 | -0.18(-0.89%) |
Oct 09, 2009 | 19.81 | 20.33 | 19.61 | 20.31 | 6,014,973 | +0.07(+0.35%) |
Oct 08, 2009 | 20.16 | 20.79 | 20.16 | 20.24 | 7,318,414 | +0.02(+0.10%) |
Oct 07, 2009 | 19.42 | 20.26 | 19.18 | 20.22 | 6,225,124 | +0.80(+4.12%) |
Oct 06, 2009 | 19.14 | 19.44 | 18.94 | 19.42 | 3,408,598 | +0.47(+2.48%) |
Oct 05, 2009 | 18.93 | 19.20 | 18.80 | 18.95 | 3,712,394 | +0.13(+0.69%) |
Oct 02, 2009 | 18.43 | 19.04 | 18.00 | 18.82 | 4,002,848 | +0.17(+0.91%) |