Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.88 | 23.62 | 23.62 | 23.62 | 7,288,437 | -0.30(-1.27%) |
Dec 30, 2009 | 23.72 | 23.93 | 23.70 | 23.93 | 5,226,777 | +0.11(+0.44%) |
Dec 29, 2009 | 23.95 | 24.05 | 23.81 | 23.82 | 5,486,328 | -0.13(-0.55%) |
Dec 28, 2009 | 23.94 | 24.05 | 23.81 | 23.95 | 4,692,264 | +0.09(+0.36%) |
Dec 24, 2009 | 23.81 | 23.88 | 23.68 | 23.87 | 2,132,218 | +0.09(+0.39%) |
Dec 23, 2009 | 24.05 | 24.13 | 23.74 | 23.77 | 8,432,624 | -0.11(-0.47%) |
Dec 22, 2009 | 24.10 | 24.26 | 23.79 | 23.89 | 7,907,915 | -0.09(-0.39%) |
Dec 21, 2009 | 23.72 | 24.16 | 23.63 | 23.98 | 9,608,200 | +0.35(+1.48%) |
Dec 18, 2009 | 23.47 | 23.67 | 23.37 | 23.63 | 14,873,860 | +0.18(+0.76%) |
Dec 17, 2009 | 23.60 | 23.66 | 23.36 | 23.45 | 8,039,899 | -0.30(-1.28%) |
Dec 16, 2009 | 23.77 | 23.85 | 23.62 | 23.75 | 11,002,063 | +0.11(+0.45%) |
Dec 15, 2009 | 23.54 | 23.68 | 23.31 | 23.65 | 9,179,539 | +0.09(+0.36%) |
Dec 14, 2009 | 23.65 | 23.69 | 23.45 | 23.56 | 9,884,782 | +0.43(+1.86%) |
Dec 11, 2009 | 23.31 | 23.41 | 22.80 | 23.13 | 18,986,462 | -0.03(-0.14%) |
Dec 10, 2009 | 23.68 | 23.84 | 22.99 | 23.17 | 33,148,384 | -1.02(-4.21%) |
Dec 09, 2009 | 24.15 | 24.31 | 23.97 | 24.18 | 9,900,764 | +0.03(+0.14%) |
Dec 08, 2009 | 24.49 | 24.69 | 24.11 | 24.15 | 10,855,115 | -0.37(-1.51%) |
Dec 07, 2009 | 24.76 | 24.99 | 24.50 | 24.52 | 8,582,251 | -0.21(-0.86%) |
Dec 04, 2009 | 24.98 | 25.14 | 24.64 | 24.73 | 7,560,024 | -0.01(-0.03%) |
Dec 03, 2009 | 24.80 | 25.13 | 24.68 | 24.74 | 9,617,917 | -0.07(-0.29%) |
Dec 02, 2009 | 24.54 | 24.91 | 24.54 | 24.81 | 10,005,921 | +0.28(+1.13%) |
Dec 01, 2009 | 24.36 | 24.79 | 24.26 | 24.54 | 10,222,314 | +0.24(+0.98%) |
Nov 30, 2009 | 24.46 | 24.48 | 24.19 | 24.30 | 10,099,059 | -0.11(-0.46%) |
Nov 27, 2009 | 24.42 | 24.50 | 24.12 | 24.41 | 4,596,276 | -0.33(-1.34%) |
Nov 25, 2009 | 24.77 | 24.83 | 24.61 | 24.74 | 7,729,875 | +0.07(+0.27%) |
Nov 24, 2009 | 24.40 | 24.74 | 24.29 | 24.67 | 12,136,002 | +0.33(+1.36%) |
Nov 23, 2009 | 24.23 | 24.60 | 24.23 | 24.34 | 7,753,651 | +0.14(+0.57%) |
Nov 20, 2009 | 23.84 | 24.28 | 23.81 | 24.20 | 11,066,660 | +0.31(+1.30%) |
Nov 19, 2009 | 23.86 | 23.95 | 23.32 | 23.89 | 10,690,039 | -0.06(-0.25%) |
Nov 18, 2009 | 23.81 | 23.96 | 23.50 | 23.95 | 8,683,307 | +0.18(+0.75%) |
Nov 17, 2009 | 23.74 | 23.78 | 23.54 | 23.77 | 7,226,838 | +0.03(+0.14%) |
Nov 16, 2009 | 23.41 | 23.85 | 23.32 | 23.74 | 11,142,896 | +0.35(+1.50%) |
Nov 13, 2009 | 23.21 | 23.50 | 23.12 | 23.39 | 7,587,963 | +0.25(+1.09%) |
Nov 12, 2009 | 23.17 | 23.42 | 23.09 | 23.14 | 7,900,913 | -0.14(-0.60%) |
Nov 11, 2009 | 23.36 | 23.42 | 23.06 | 23.28 | 9,318,310 | -0.04(-0.17%) |
Nov 10, 2009 | 22.99 | 23.38 | 22.95 | 23.32 | 9,135,603 | +0.28(+1.21%) |
Nov 09, 2009 | 22.68 | 23.08 | 22.58 | 23.04 | 8,920,308 | +0.53(+2.38%) |
Nov 06, 2009 | 22.43 | 22.53 | 22.28 | 22.51 | 13,838,322 | +0.07(+0.32%) |
Nov 05, 2009 | 22.27 | 22.57 | 22.19 | 22.43 | 7,438,304 | +0.27(+1.21%) |
Nov 04, 2009 | 22.06 | 22.43 | 21.95 | 22.17 | 8,838,853 | +0.29(+1.31%) |
Nov 03, 2009 | 22.11 | 22.18 | 21.78 | 21.88 | 11,031,532 | -0.33(-1.50%) |
Nov 02, 2009 | 22.30 | 22.30 | 22.06 | 22.21 | 10,730,881 | +0.03(+0.12%) |
Oct 30, 2009 | 22.23 | 22.39 | 21.98 | 22.19 | 13,289,617 | -0.08(-0.38%) |
Oct 29, 2009 | 22.28 | 22.28 | 21.98 | 22.27 | 11,054,881 | +0.09(+0.41%) |
Oct 28, 2009 | 22.28 | 22.42 | 22.18 | 22.18 | 12,107,167 | -0.12(-0.53%) |
Oct 27, 2009 | 22.18 | 22.46 | 22.10 | 22.30 | 10,174,809 | +0.18(+0.80%) |
Oct 26, 2009 | 22.21 | 22.44 | 22.00 | 22.12 | 12,269,338 | -0.03(-0.15%) |
Oct 23, 2009 | 22.13 | 22.17 | 22.05 | 22.15 | 12,060,448 | -0.09(-0.41%) |
Oct 22, 2009 | 22.16 | 22.26 | 21.82 | 22.24 | 15,383,139 | +0.29(+1.31%) |
Oct 21, 2009 | 23.09 | 23.16 | 21.84 | 21.96 | 27,348,194 | -1.03(-4.48%) |
Oct 20, 2009 | 22.78 | 23.01 | 22.73 | 22.99 | 18,575,290 | -0.03(-0.11%) |
Oct 19, 2009 | 22.65 | 23.19 | 22.54 | 23.01 | 14,586,739 | +0.55(+2.44%) |
Oct 16, 2009 | 22.35 | 22.56 | 22.35 | 22.47 | 10,343,564 | -0.04(-0.17%) |
Oct 15, 2009 | 22.04 | 22.51 | 22.02 | 22.51 | 10,559,552 | +0.38(+1.71%) |
Oct 14, 2009 | 21.91 | 22.23 | 21.79 | 22.13 | 10,383,526 | +0.37(+1.68%) |
Oct 13, 2009 | 22.06 | 22.08 | 21.72 | 21.76 | 8,242,298 | -0.33(-1.51%) |
Oct 12, 2009 | 22.11 | 22.22 | 22.02 | 22.09 | 6,490,114 | +0.06(+0.27%) |
Oct 09, 2009 | 21.78 | 22.11 | 21.62 | 22.04 | 8,343,381 | +0.27(+1.26%) |
Oct 08, 2009 | 21.68 | 21.87 | 21.65 | 21.76 | 7,676,471 | +0.16(+0.72%) |
Oct 07, 2009 | 21.53 | 21.61 | 21.43 | 21.61 | 8,366,676 | +0.07(+0.30%) |
Oct 06, 2009 | 21.30 | 21.64 | 21.21 | 21.54 | 7,402,514 | +0.36(+1.69%) |
Oct 05, 2009 | 21.27 | 21.31 | 21.05 | 21.18 | 7,745,713 | -0.03(-0.12%) |
Oct 02, 2009 | 21.20 | 21.30 | 21.07 | 21.21 | 8,828,251 | -0.09(-0.43%) |