Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.82 | 24.48 | 24.48 | 24.48 | 2,014,235 | -0.38(-1.55%) |
Dec 30, 2009 | 24.80 | 25.09 | 24.72 | 24.86 | 2,785,698 | -0.14(-0.57%) |
Dec 29, 2009 | 24.65 | 25.21 | 24.55 | 25.00 | 3,264,059 | +0.38(+1.56%) |
Dec 28, 2009 | 24.38 | 24.81 | 24.31 | 24.62 | 2,519,263 | +0.28(+1.15%) |
Dec 24, 2009 | 24.46 | 24.63 | 24.24 | 24.34 | 1,076,476 | -0.07(-0.27%) |
Dec 23, 2009 | 24.01 | 24.43 | 23.84 | 24.40 | 2,664,746 | +0.51(+2.15%) |
Dec 22, 2009 | 23.93 | 24.11 | 23.81 | 23.89 | 2,257,913 | -0.07(-0.30%) |
Dec 21, 2009 | 23.29 | 23.99 | 23.12 | 23.96 | 4,022,102 | +0.72(+3.11%) |
Dec 18, 2009 | 23.04 | 23.24 | 22.51 | 23.24 | 4,740,271 | +0.34(+1.48%) |
Dec 17, 2009 | 23.21 | 23.47 | 22.89 | 22.90 | 3,894,514 | -0.98(-4.09%) |
Dec 16, 2009 | 23.55 | 23.91 | 23.44 | 23.88 | 3,848,061 | +0.46(+1.98%) |
Dec 15, 2009 | 23.85 | 23.87 | 23.32 | 23.41 | 3,761,744 | -0.57(-2.39%) |
Dec 14, 2009 | 23.75 | 23.99 | 23.74 | 23.99 | 3,491,863 | +0.51(+2.16%) |
Dec 11, 2009 | 23.23 | 23.49 | 23.08 | 23.48 | 2,859,164 | +0.35(+1.52%) |
Dec 10, 2009 | 22.65 | 23.19 | 22.65 | 23.13 | 3,518,584 | +0.53(+2.36%) |
Dec 09, 2009 | 22.72 | 22.76 | 22.25 | 22.59 | 3,278,648 | -0.25(-1.11%) |
Dec 08, 2009 | 22.70 | 23.21 | 22.44 | 22.85 | 4,571,654 | -0.11(-0.48%) |
Dec 07, 2009 | 23.02 | 23.33 | 22.91 | 22.96 | 4,065,652 | +0.01(+0.03%) |
Dec 04, 2009 | 23.26 | 23.76 | 22.69 | 22.95 | 6,226,092 | +0.18(+0.77%) |
Dec 03, 2009 | 22.81 | 23.19 | 22.48 | 22.78 | 7,959,911 | +0.16(+0.72%) |
Dec 02, 2009 | 22.33 | 22.96 | 22.26 | 22.61 | 5,424,788 | +0.25(+1.11%) |
Dec 01, 2009 | 22.07 | 22.62 | 21.85 | 22.37 | 6,066,513 | +0.58(+2.66%) |
Nov 30, 2009 | 22.20 | 22.20 | 21.38 | 21.79 | 6,587,449 | -0.37(-1.68%) |
Nov 27, 2009 | 22.08 | 22.63 | 21.93 | 22.16 | 2,931,065 | -0.53(-2.33%) |
Nov 25, 2009 | 22.13 | 22.74 | 22.02 | 22.69 | 4,515,629 | +0.64(+2.93%) |
Nov 24, 2009 | 22.05 | 22.27 | 21.90 | 22.04 | 3,458,025 | -0.10(-0.44%) |
Nov 23, 2009 | 22.46 | 22.51 | 21.86 | 22.14 | 5,562,081 | +0.03(+0.12%) |
Nov 20, 2009 | 22.16 | 22.65 | 21.82 | 22.11 | 5,026,990 | -0.18(-0.82%) |
Nov 19, 2009 | 22.46 | 22.46 | 21.90 | 22.29 | 4,872,952 | -0.42(-1.84%) |
Nov 18, 2009 | 22.47 | 22.86 | 22.42 | 22.71 | 4,493,536 | +0.03(+0.14%) |
Nov 17, 2009 | 22.74 | 22.86 | 22.09 | 22.68 | 9,535,399 | -0.15(-0.66%) |
Nov 16, 2009 | 23.10 | 23.10 | 22.57 | 22.83 | 7,367,953 | +0.69(+3.12%) |
Nov 13, 2009 | 21.37 | 22.20 | 21.36 | 22.14 | 18,848,898 | -0.34(-1.51%) |
Nov 12, 2009 | 22.87 | 23.10 | 22.13 | 22.48 | 8,403,269 | -0.23(-1.00%) |
Nov 11, 2009 | 23.10 | 23.38 | 22.44 | 22.70 | 8,448,617 | -0.42(-1.83%) |
Nov 10, 2009 | 22.72 | 23.25 | 22.72 | 23.13 | 5,005,738 | +0.23(+1.00%) |
Nov 09, 2009 | 22.28 | 23.18 | 22.28 | 22.90 | 8,374,519 | +0.80(+3.63%) |
Nov 06, 2009 | 21.87 | 22.29 | 21.55 | 22.10 | 4,814,471 | +0.56(+2.60%) |
Nov 05, 2009 | 21.64 | 22.12 | 21.11 | 21.54 | 9,761,101 | +0.31(+1.44%) |
Nov 04, 2009 | 21.62 | 21.73 | 21.07 | 21.23 | 8,048,150 | -0.05(-0.21%) |
Nov 03, 2009 | 20.75 | 21.36 | 20.40 | 21.28 | 9,557,657 | +0.25(+1.18%) |
Nov 02, 2009 | 21.56 | 21.56 | 20.63 | 21.03 | 10,739,460 | +0.33(+1.60%) |
Oct 30, 2009 | 20.86 | 21.42 | 20.31 | 20.70 | 11,111,019 | -0.27(-1.27%) |
Oct 29, 2009 | 20.18 | 21.11 | 20.17 | 20.97 | 9,937,879 | +1.00(+4.99%) |
Oct 28, 2009 | 20.68 | 20.91 | 19.89 | 19.97 | 6,608,676 | -0.83(-4.01%) |
Oct 27, 2009 | 21.66 | 21.90 | 20.76 | 20.80 | 10,431,304 | -0.98(-4.49%) |
Oct 26, 2009 | 22.01 | 22.55 | 21.64 | 21.78 | 6,791,368 | -0.13(-0.59%) |
Oct 23, 2009 | 22.13 | 22.16 | 21.87 | 21.91 | 5,623,280 | -0.46(-2.07%) |
Oct 22, 2009 | 22.12 | 22.59 | 22.12 | 22.37 | 10,290,446 | +0.34(+1.54%) |
Oct 21, 2009 | 22.84 | 23.20 | 21.96 | 22.03 | 7,143,946 | -0.90(-3.92%) |
Oct 20, 2009 | 22.93 | 23.10 | 22.86 | 22.93 | 5,498,251 | -0.42(-1.79%) |
Oct 19, 2009 | 22.54 | 23.79 | 22.54 | 23.35 | 10,214,231 | +0.93(+4.15%) |
Oct 16, 2009 | 22.53 | 22.62 | 21.89 | 22.42 | 7,325,531 | +0.02(+0.09%) |
Oct 15, 2009 | 22.54 | 22.76 | 22.23 | 22.40 | 5,168,212 | -0.26(-1.15%) |
Oct 14, 2009 | 22.30 | 22.77 | 22.30 | 22.66 | 6,452,195 | +0.55(+2.50%) |
Oct 13, 2009 | 21.86 | 22.23 | 21.80 | 22.11 | 5,085,162 | +0.21(+0.98%) |
Oct 12, 2009 | 22.14 | 22.27 | 21.64 | 21.89 | 5,812,826 | +0.23(+1.08%) |
Oct 09, 2009 | 21.68 | 21.84 | 21.42 | 21.66 | 5,003,381 | -0.21(-0.95%) |
Oct 08, 2009 | 21.11 | 21.97 | 21.04 | 21.86 | 9,679,312 | +0.84(+4.00%) |
Oct 07, 2009 | 20.84 | 21.20 | 20.63 | 21.02 | 6,629,946 | +0.12(+0.59%) |
Oct 06, 2009 | 20.84 | 21.03 | 20.63 | 20.90 | 8,127,101 | +0.25(+1.20%) |
Oct 05, 2009 | 19.35 | 20.65 | 19.35 | 20.65 | 12,537,500 | +1.80(+9.53%) |
Oct 02, 2009 | 18.94 | 19.11 | 18.69 | 18.86 | 7,074,343 | -0.29(-1.50%) |