Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.96 | 24.59 | 24.59 | 24.59 | 2,614,000 | -0.39(-1.56%) |
Dec 30, 2009 | 25.03 | 25.09 | 24.89 | 24.98 | 3,805,240 | -0.02(-0.08%) |
Dec 29, 2009 | 25.08 | 25.10 | 24.91 | 25.00 | 5,268,466 | -0.01(-0.04%) |
Dec 28, 2009 | 24.89 | 25.07 | 24.83 | 25.01 | 4,381,269 | +0.07(+0.28%) |
Dec 24, 2009 | 24.93 | 25.03 | 24.87 | 24.94 | 1,690,129 | -0.05(-0.20%) |
Dec 23, 2009 | 24.75 | 25.10 | 24.75 | 24.99 | 7,612,049 | +0.19(+0.77%) |
Dec 22, 2009 | 24.52 | 24.95 | 24.36 | 24.80 | 8,834,826 | +0.44(+1.81%) |
Dec 21, 2009 | 24.52 | 24.59 | 24.32 | 24.36 | 7,908,836 | -0.23(-0.94%) |
Dec 18, 2009 | 24.55 | 24.68 | 24.21 | 24.59 | 11,188,202 | +0.03(+0.12%) |
Dec 17, 2009 | 24.29 | 24.60 | 24.02 | 24.56 | 9,660,358 | +0.19(+0.78%) |
Dec 16, 2009 | 24.62 | 24.62 | 24.17 | 24.37 | 6,239,764 | +0.19(+0.79%) |
Dec 15, 2009 | 24.22 | 24.38 | 24.05 | 24.18 | 5,275,510 | -0.27(-1.10%) |
Dec 14, 2009 | 24.44 | 24.72 | 24.23 | 24.45 | 4,661,459 | -0.01(-0.04%) |
Dec 11, 2009 | 24.23 | 24.49 | 24.06 | 24.46 | 5,552,392 | +0.28(+1.16%) |
Dec 10, 2009 | 24.05 | 24.38 | 24.02 | 24.18 | 4,579,196 | +0.28(+1.17%) |
Dec 09, 2009 | 24.09 | 24.12 | 23.77 | 23.90 | 7,168,982 | -0.34(-1.40%) |
Dec 08, 2009 | 24.17 | 24.32 | 23.68 | 24.24 | 8,624,985 | -0.11(-0.45%) |
Dec 07, 2009 | 24.20 | 24.66 | 24.20 | 24.35 | 7,717,225 | -0.01(-0.04%) |
Dec 04, 2009 | 23.99 | 24.50 | 23.94 | 24.36 | 11,678,036 | +0.72(+3.05%) |
Dec 03, 2009 | 23.94 | 24.15 | 23.61 | 23.64 | 9,307,691 | -0.31(-1.29%) |
Dec 02, 2009 | 24.47 | 24.49 | 23.82 | 23.95 | 10,013,043 | -0.49(-2.00%) |
Dec 01, 2009 | 24.02 | 24.86 | 23.32 | 24.44 | 15,922,521 | +1.12(+4.80%) |
Nov 30, 2009 | 23.46 | 23.74 | 23.10 | 23.32 | 9,660,349 | +0.00(+0.00%) |
Nov 27, 2009 | 22.68 | 23.54 | 22.56 | 23.32 | 4,446,326 | -0.18(-0.77%) |
Nov 25, 2009 | 23.35 | 23.65 | 23.33 | 23.50 | 6,172,822 | +0.28(+1.21%) |
Nov 24, 2009 | 23.12 | 23.27 | 22.88 | 23.22 | 5,994,754 | +0.02(+0.09%) |
Nov 23, 2009 | 22.88 | 23.32 | 22.82 | 23.20 | 5,080,596 | +0.48(+2.11%) |
Nov 20, 2009 | 22.78 | 22.88 | 22.49 | 22.72 | 4,101,899 | +0.07(+0.31%) |
Nov 19, 2009 | 22.84 | 22.88 | 22.45 | 22.65 | 4,387,869 | -0.31(-1.35%) |
Nov 18, 2009 | 22.66 | 22.97 | 22.66 | 22.96 | 3,391,202 | +0.17(+0.75%) |
Nov 17, 2009 | 22.85 | 23.05 | 22.70 | 22.79 | 6,033,727 | -0.21(-0.91%) |
Nov 16, 2009 | 22.49 | 23.04 | 22.45 | 23.00 | 7,127,575 | +0.59(+2.63%) |
Nov 13, 2009 | 22.25 | 22.59 | 22.08 | 22.41 | 4,598,422 | +0.25(+1.13%) |
Nov 12, 2009 | 22.31 | 22.51 | 21.59 | 22.16 | 6,713,198 | -0.10(-0.45%) |
Nov 11, 2009 | 22.53 | 22.61 | 22.14 | 22.26 | 6,531,679 | -0.05(-0.22%) |
Nov 10, 2009 | 22.39 | 22.63 | 22.20 | 22.31 | 6,221,065 | -0.19(-0.84%) |
Nov 09, 2009 | 22.28 | 22.68 | 22.05 | 22.50 | 8,342,741 | +0.27(+1.21%) |
Nov 06, 2009 | 22.10 | 22.33 | 21.87 | 22.23 | 4,304,810 | +0.05(+0.23%) |
Nov 05, 2009 | 21.71 | 22.33 | 21.59 | 22.18 | 4,929,582 | +0.54(+2.50%) |
Nov 04, 2009 | 21.43 | 22.04 | 21.43 | 21.64 | 5,778,466 | -0.25(-1.14%) |
Nov 03, 2009 | 21.80 | 22.02 | 21.61 | 21.89 | 7,189,296 | +0.04(+0.18%) |
Nov 02, 2009 | 21.71 | 22.25 | 21.53 | 21.85 | 8,677,494 | +0.15(+0.69%) |
Oct 30, 2009 | 22.45 | 22.45 | 21.67 | 21.70 | 7,859,099 | -0.57(-2.56%) |
Oct 29, 2009 | 22.10 | 22.34 | 21.62 | 22.27 | 8,643,376 | +0.38(+1.74%) |
Oct 28, 2009 | 22.41 | 22.56 | 21.87 | 21.89 | 7,268,912 | -0.54(-2.41%) |
Oct 27, 2009 | 23.03 | 23.03 | 22.30 | 22.43 | 6,749,171 | -0.24(-1.06%) |
Oct 26, 2009 | 22.70 | 23.20 | 22.55 | 22.67 | 6,391,859 | +0.07(+0.31%) |
Oct 23, 2009 | 22.58 | 23.03 | 22.41 | 22.60 | 5,835,937 | -0.42(-1.82%) |
Oct 22, 2009 | 22.62 | 23.13 | 22.50 | 23.02 | 6,208,765 | +0.25(+1.10%) |
Oct 21, 2009 | 22.72 | 23.48 | 22.72 | 22.77 | 6,498,600 | -0.21(-0.91%) |
Oct 20, 2009 | 22.86 | 23.45 | 22.85 | 22.98 | 5,477,959 | -0.48(-2.05%) |
Oct 19, 2009 | 23.27 | 23.55 | 23.14 | 23.46 | 3,828,237 | +0.25(+1.08%) |
Oct 16, 2009 | 23.36 | 23.40 | 22.84 | 23.21 | 5,914,245 | -0.17(-0.73%) |
Oct 15, 2009 | 23.16 | 23.38 | 23.00 | 23.38 | 6,050,124 | +0.07(+0.30%) |
Oct 14, 2009 | 23.17 | 23.37 | 23.05 | 23.31 | 6,277,757 | +0.18(+0.78%) |
Oct 13, 2009 | 23.12 | 23.30 | 22.97 | 23.13 | 4,707,192 | -0.07(-0.30%) |
Oct 12, 2009 | 23.40 | 23.42 | 23.05 | 23.20 | 3,534,832 | +0.06(+0.26%) |
Oct 09, 2009 | 23.08 | 23.21 | 22.95 | 23.14 | 4,773,017 | -0.04(-0.17%) |
Oct 08, 2009 | 22.98 | 23.39 | 22.98 | 23.18 | 4,938,028 | +0.07(+0.30%) |
Oct 07, 2009 | 22.83 | 23.11 | 22.72 | 23.11 | 5,396,161 | +0.04(+0.17%) |
Oct 06, 2009 | 22.82 | 23.21 | 22.73 | 23.07 | 8,016,785 | +0.27(+1.18%) |
Oct 05, 2009 | 22.37 | 22.82 | 22.33 | 22.80 | 6,163,537 | +0.26(+1.15%) |
Oct 02, 2009 | 22.51 | 22.82 | 22.41 | 22.54 | 5,839,293 | -0.12(-0.52%) |