Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 23.95 | 23.70 | 23.70 | 23.70 | 7,265,845 | -0.31(-1.27%) |
Dec 30, 2009 | 23.79 | 24.00 | 23.77 | 24.00 | 5,210,575 | +0.11(+0.44%) |
Dec 29, 2009 | 24.03 | 24.13 | 23.88 | 23.90 | 5,469,321 | -0.13(-0.55%) |
Dec 28, 2009 | 24.01 | 24.12 | 23.88 | 24.03 | 4,677,719 | +0.09(+0.36%) |
Dec 24, 2009 | 23.89 | 23.95 | 23.76 | 23.94 | 2,125,608 | +0.09(+0.39%) |
Dec 23, 2009 | 24.12 | 24.20 | 23.82 | 23.85 | 8,406,485 | -0.11(-0.47%) |
Dec 22, 2009 | 24.17 | 24.34 | 23.86 | 23.96 | 7,883,402 | -0.09(-0.39%) |
Dec 21, 2009 | 23.79 | 24.24 | 23.70 | 24.05 | 9,578,416 | +0.35(+1.48%) |
Dec 18, 2009 | 23.54 | 23.74 | 23.44 | 23.70 | 14,827,753 | +0.18(+0.76%) |
Dec 17, 2009 | 23.68 | 23.73 | 23.44 | 23.52 | 8,014,977 | -0.31(-1.28%) |
Dec 16, 2009 | 23.85 | 23.93 | 23.70 | 23.83 | 10,967,958 | +0.11(+0.45%) |
Dec 15, 2009 | 23.61 | 23.75 | 23.38 | 23.72 | 9,151,084 | +0.09(+0.36%) |
Dec 14, 2009 | 23.72 | 23.76 | 23.52 | 23.64 | 9,854,141 | +0.43(+1.86%) |
Dec 11, 2009 | 23.38 | 23.48 | 22.87 | 23.21 | 18,927,608 | -0.03(-0.14%) |
Dec 10, 2009 | 23.75 | 23.92 | 23.07 | 23.24 | 33,045,630 | -1.02(-4.21%) |
Dec 09, 2009 | 24.22 | 24.39 | 24.04 | 24.26 | 9,870,073 | +0.03(+0.14%) |
Dec 08, 2009 | 24.57 | 24.77 | 24.18 | 24.23 | 10,821,466 | -0.37(-1.51%) |
Dec 07, 2009 | 24.84 | 25.07 | 24.57 | 24.60 | 8,555,648 | -0.21(-0.86%) |
Dec 04, 2009 | 25.06 | 25.22 | 24.72 | 24.81 | 7,536,589 | -0.01(-0.03%) |
Dec 03, 2009 | 24.88 | 25.21 | 24.76 | 24.82 | 9,588,103 | -0.07(-0.29%) |
Dec 02, 2009 | 24.61 | 24.99 | 24.61 | 24.89 | 9,974,904 | +0.28(+1.13%) |
Dec 01, 2009 | 24.43 | 24.87 | 24.33 | 24.61 | 10,190,627 | +0.24(+0.98%) |
Nov 30, 2009 | 24.54 | 24.55 | 24.27 | 24.37 | 10,067,754 | -0.11(-0.46%) |
Nov 27, 2009 | 24.49 | 24.58 | 24.19 | 24.49 | 4,582,029 | -0.33(-1.34%) |
Nov 25, 2009 | 24.84 | 24.91 | 24.68 | 24.82 | 7,705,914 | +0.07(+0.27%) |
Nov 24, 2009 | 24.48 | 24.82 | 24.37 | 24.75 | 12,098,382 | +0.33(+1.36%) |
Nov 23, 2009 | 24.31 | 24.67 | 24.31 | 24.42 | 7,729,616 | +0.14(+0.57%) |
Nov 20, 2009 | 23.92 | 24.35 | 23.89 | 24.28 | 11,032,355 | +0.31(+1.30%) |
Nov 19, 2009 | 23.93 | 24.03 | 23.40 | 23.97 | 10,656,901 | -0.06(-0.25%) |
Nov 18, 2009 | 23.89 | 24.03 | 23.58 | 24.03 | 8,656,390 | +0.18(+0.75%) |
Nov 17, 2009 | 23.82 | 23.86 | 23.61 | 23.85 | 7,204,436 | +0.03(+0.14%) |
Nov 16, 2009 | 23.48 | 23.93 | 23.39 | 23.82 | 11,108,355 | +0.35(+1.50%) |
Nov 13, 2009 | 23.28 | 23.57 | 23.19 | 23.46 | 7,564,441 | +0.25(+1.09%) |
Nov 12, 2009 | 23.24 | 23.49 | 23.17 | 23.21 | 7,876,422 | -0.14(-0.60%) |
Nov 11, 2009 | 23.43 | 23.49 | 23.13 | 23.35 | 9,289,425 | -0.04(-0.17%) |
Nov 10, 2009 | 23.06 | 23.45 | 23.02 | 23.39 | 9,107,285 | +0.28(+1.21%) |
Nov 09, 2009 | 22.75 | 23.15 | 22.65 | 23.11 | 8,892,657 | +0.54(+2.38%) |
Nov 06, 2009 | 22.50 | 22.60 | 22.35 | 22.58 | 13,795,427 | +0.07(+0.32%) |
Nov 05, 2009 | 22.34 | 22.64 | 22.25 | 22.50 | 7,415,247 | +0.27(+1.21%) |
Nov 04, 2009 | 22.13 | 22.50 | 22.02 | 22.24 | 8,811,455 | +0.29(+1.31%) |
Nov 03, 2009 | 22.18 | 22.25 | 21.84 | 21.95 | 10,997,338 | -0.33(-1.50%) |
Nov 02, 2009 | 22.37 | 22.37 | 22.13 | 22.28 | 10,697,618 | +0.03(+0.12%) |
Oct 30, 2009 | 22.29 | 22.46 | 22.05 | 22.25 | 13,248,423 | -0.09(-0.38%) |
Oct 29, 2009 | 22.35 | 22.35 | 22.05 | 22.34 | 11,020,614 | +0.09(+0.41%) |
Oct 28, 2009 | 22.35 | 22.49 | 22.25 | 22.25 | 12,069,639 | -0.12(-0.53%) |
Oct 27, 2009 | 22.25 | 22.53 | 22.17 | 22.37 | 10,143,270 | +0.18(+0.80%) |
Oct 26, 2009 | 22.28 | 22.51 | 22.07 | 22.19 | 12,231,307 | -0.03(-0.15%) |
Oct 23, 2009 | 22.20 | 22.24 | 22.12 | 22.22 | 12,023,064 | -0.09(-0.41%) |
Oct 22, 2009 | 22.23 | 22.33 | 21.89 | 22.31 | 15,335,456 | +0.29(+1.31%) |
Oct 21, 2009 | 23.16 | 23.24 | 21.91 | 22.03 | 27,263,422 | -1.03(-4.48%) |
Oct 20, 2009 | 22.85 | 23.09 | 22.80 | 23.06 | 18,517,712 | -0.03(-0.11%) |
Oct 19, 2009 | 22.72 | 23.26 | 22.61 | 23.09 | 14,541,524 | +0.55(+2.44%) |
Oct 16, 2009 | 22.42 | 22.63 | 22.42 | 22.54 | 10,311,502 | -0.04(-0.17%) |
Oct 15, 2009 | 22.11 | 22.58 | 22.08 | 22.58 | 10,526,820 | +0.38(+1.71%) |
Oct 14, 2009 | 21.98 | 22.30 | 21.86 | 22.20 | 10,351,340 | +0.37(+1.68%) |
Oct 13, 2009 | 22.12 | 22.15 | 21.79 | 21.83 | 8,216,749 | -0.33(-1.51%) |
Oct 12, 2009 | 22.18 | 22.29 | 22.08 | 22.16 | 6,469,996 | +0.06(+0.27%) |
Oct 09, 2009 | 21.85 | 22.18 | 21.69 | 22.10 | 8,317,519 | +0.27(+1.26%) |
Oct 08, 2009 | 21.74 | 21.93 | 21.72 | 21.83 | 7,652,676 | +0.16(+0.72%) |
Oct 07, 2009 | 21.59 | 21.67 | 21.50 | 21.67 | 8,340,741 | +0.07(+0.30%) |
Oct 06, 2009 | 21.36 | 21.71 | 21.28 | 21.61 | 7,379,568 | +0.36(+1.69%) |
Oct 05, 2009 | 21.34 | 21.37 | 21.12 | 21.25 | 7,721,703 | -0.03(-0.12%) |
Oct 02, 2009 | 21.27 | 21.37 | 21.14 | 21.27 | 8,800,886 | -0.09(-0.43%) |