Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.08 | 24.01 | 24.01 | 24.01 | 7,400,881 | -0.13(-0.53%) |
Dec 30, 2009 | 24.08 | 24.17 | 24.04 | 24.13 | 3,567,566 | -0.09(-0.37%) |
Dec 29, 2009 | 24.18 | 24.26 | 24.09 | 24.22 | 7,480,798 | +0.02(+0.10%) |
Dec 28, 2009 | 24.06 | 24.20 | 23.96 | 24.20 | 4,562,550 | +0.14(+0.58%) |
Dec 24, 2009 | 24.12 | 24.12 | 23.99 | 24.06 | 1,689,523 | +0.02(+0.09%) |
Dec 23, 2009 | 23.92 | 24.12 | 23.92 | 24.04 | 5,063,112 | +0.04(+0.17%) |
Dec 22, 2009 | 23.97 | 24.12 | 23.81 | 24.00 | 7,819,879 | +0.43(+1.82%) |
Dec 21, 2009 | 23.63 | 23.88 | 23.51 | 23.57 | 11,632,072 | +0.00(+0.02%) |
Dec 18, 2009 | 23.58 | 23.63 | 23.23 | 23.56 | 15,317,842 | -0.16(-0.66%) |
Dec 17, 2009 | 23.87 | 23.98 | 23.68 | 23.72 | 8,891,940 | -0.62(-2.54%) |
Dec 16, 2009 | 24.14 | 24.39 | 23.88 | 24.34 | 14,102,711 | +0.20(+0.83%) |
Dec 15, 2009 | 24.07 | 24.18 | 23.93 | 24.14 | 9,626,528 | +0.02(+0.10%) |
Dec 14, 2009 | 24.16 | 24.18 | 24.00 | 24.11 | 13,191,141 | -0.23(-0.94%) |
Dec 11, 2009 | 23.73 | 24.44 | 23.60 | 24.34 | 23,781,698 | +0.59(+2.46%) |
Dec 10, 2009 | 22.90 | 23.92 | 22.89 | 23.76 | 21,528,636 | +0.88(+3.86%) |
Dec 09, 2009 | 22.59 | 22.91 | 22.52 | 22.87 | 9,868,075 | +0.32(+1.43%) |
Dec 08, 2009 | 22.74 | 22.76 | 22.54 | 22.55 | 13,341,701 | -0.36(-1.59%) |
Dec 07, 2009 | 23.13 | 23.28 | 22.80 | 22.91 | 9,461,026 | -0.28(-1.20%) |
Dec 04, 2009 | 23.23 | 23.43 | 22.96 | 23.19 | 14,763,894 | +0.09(+0.39%) |
Dec 03, 2009 | 22.88 | 23.38 | 22.82 | 23.10 | 14,481,508 | +0.21(+0.93%) |
Dec 02, 2009 | 22.50 | 22.93 | 22.50 | 22.89 | 9,533,140 | +0.30(+1.32%) |
Dec 01, 2009 | 22.37 | 22.67 | 22.32 | 22.59 | 9,691,749 | +0.27(+1.23%) |
Nov 30, 2009 | 22.41 | 22.48 | 22.26 | 22.32 | 9,863,429 | -0.11(-0.51%) |
Nov 27, 2009 | 22.34 | 22.61 | 22.01 | 22.43 | 4,795,268 | +0.03(+0.15%) |
Nov 25, 2009 | 22.70 | 22.70 | 22.36 | 22.40 | 9,859,205 | -0.02(-0.11%) |
Nov 24, 2009 | 22.37 | 22.67 | 22.30 | 22.42 | 8,390,815 | +0.06(+0.27%) |
Nov 23, 2009 | 22.49 | 22.58 | 22.26 | 22.36 | 10,875,922 | +0.13(+0.61%) |
Nov 20, 2009 | 22.38 | 22.48 | 22.16 | 22.23 | 14,013,534 | -0.25(-1.13%) |
Nov 19, 2009 | 22.66 | 22.73 | 22.46 | 22.48 | 12,270,826 | -0.30(-1.31%) |
Nov 18, 2009 | 22.51 | 22.82 | 22.46 | 22.78 | 10,338,760 | +0.30(+1.35%) |
Nov 17, 2009 | 22.43 | 22.64 | 22.43 | 22.48 | 7,362,572 | +0.04(+0.16%) |
Nov 16, 2009 | 22.46 | 22.60 | 22.31 | 22.44 | 11,461,109 | +0.01(+0.05%) |
Nov 13, 2009 | 22.52 | 22.55 | 22.34 | 22.43 | 13,123,471 | +0.02(+0.11%) |
Nov 12, 2009 | 23.26 | 23.26 | 22.31 | 22.40 | 26,831,392 | -0.96(-4.10%) |
Nov 11, 2009 | 23.59 | 23.59 | 23.25 | 23.36 | 7,528,754 | -0.16(-0.66%) |
Nov 10, 2009 | 23.00 | 23.52 | 23.00 | 23.52 | 13,910,794 | +0.49(+2.11%) |
Nov 09, 2009 | 22.64 | 23.07 | 22.55 | 23.03 | 10,052,722 | +0.48(+2.12%) |
Nov 06, 2009 | 22.42 | 22.58 | 22.23 | 22.55 | 6,647,903 | +0.19(+0.86%) |
Nov 05, 2009 | 22.17 | 22.45 | 22.15 | 22.36 | 7,425,860 | +0.28(+1.26%) |
Nov 04, 2009 | 21.97 | 22.31 | 21.97 | 22.08 | 12,539,044 | +0.02(+0.09%) |
Nov 03, 2009 | 22.24 | 22.36 | 21.97 | 22.06 | 7,147,779 | -0.26(-1.15%) |
Nov 02, 2009 | 22.12 | 22.41 | 22.12 | 22.32 | 6,962,655 | +0.20(+0.91%) |
Oct 30, 2009 | 22.14 | 22.37 | 21.89 | 22.12 | 10,507,117 | -0.09(-0.42%) |
Oct 29, 2009 | 22.39 | 22.39 | 21.95 | 22.21 | 10,802,011 | -0.10(-0.44%) |
Oct 28, 2009 | 22.30 | 22.49 | 22.28 | 22.31 | 8,865,978 | -0.03(-0.15%) |
Oct 27, 2009 | 22.59 | 22.61 | 22.34 | 22.34 | 10,222,715 | -0.19(-0.84%) |
Oct 26, 2009 | 22.55 | 22.78 | 22.43 | 22.53 | 6,645,330 | -0.00(-0.02%) |
Oct 23, 2009 | 22.50 | 22.59 | 22.46 | 22.53 | 8,880,209 | -0.21(-0.92%) |
Oct 22, 2009 | 22.57 | 22.84 | 22.45 | 22.74 | 9,021,263 | +0.11(+0.51%) |
Oct 21, 2009 | 22.61 | 22.77 | 22.60 | 22.63 | 10,105,230 | -0.04(-0.20%) |
Oct 20, 2009 | 22.58 | 22.74 | 22.58 | 22.67 | 14,087,316 | -0.03(-0.13%) |
Oct 19, 2009 | 22.59 | 22.82 | 22.48 | 22.70 | 9,689,342 | +0.13(+0.58%) |
Oct 16, 2009 | 22.40 | 22.72 | 22.19 | 22.57 | 19,577,212 | +0.27(+1.23%) |
Oct 15, 2009 | 22.49 | 22.73 | 22.14 | 22.30 | 37,461,664 | -1.02(-4.39%) |
Oct 14, 2009 | 23.73 | 23.73 | 23.29 | 23.32 | 17,363,608 | -0.29(-1.21%) |
Oct 13, 2009 | 23.74 | 23.80 | 23.39 | 23.61 | 8,309,444 | -0.02(-0.09%) |
Oct 12, 2009 | 23.73 | 23.84 | 23.56 | 23.63 | 6,962,871 | -0.18(-0.76%) |
Oct 09, 2009 | 23.57 | 23.85 | 23.48 | 23.81 | 5,691,081 | +0.26(+1.11%) |
Oct 08, 2009 | 23.66 | 23.71 | 23.48 | 23.54 | 8,093,440 | -0.01(-0.05%) |
Oct 07, 2009 | 23.43 | 23.58 | 23.34 | 23.56 | 5,645,838 | +0.13(+0.54%) |
Oct 06, 2009 | 23.40 | 23.56 | 23.10 | 23.43 | 8,033,159 | +0.13(+0.56%) |
Oct 05, 2009 | 23.16 | 23.39 | 22.91 | 23.30 | 8,614,318 | +0.10(+0.44%) |
Oct 02, 2009 | 22.79 | 23.26 | 22.73 | 23.20 | 9,598,017 | +0.41(+1.78%) |