Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 25.43 | 25.20 | 25.20 | 25.20 | 536,049 | -0.18(-0.71%) |
Dec 30, 2009 | 25.12 | 25.53 | 25.04 | 25.38 | 375,699 | +0.12(+0.47%) |
Dec 29, 2009 | 25.60 | 25.65 | 25.08 | 25.26 | 922,172 | -0.28(-1.11%) |
Dec 28, 2009 | 25.97 | 26.23 | 25.20 | 25.54 | 785,331 | -0.42(-1.63%) |
Dec 24, 2009 | 25.74 | 25.97 | 25.55 | 25.97 | 448,609 | +0.38(+1.50%) |
Dec 23, 2009 | 25.41 | 25.70 | 25.14 | 25.58 | 677,062 | +0.46(+1.84%) |
Dec 22, 2009 | 25.10 | 25.38 | 25.07 | 25.12 | 844,132 | -0.01(-0.03%) |
Dec 21, 2009 | 25.32 | 25.94 | 25.07 | 25.13 | 1,392,442 | -0.18(-0.71%) |
Dec 18, 2009 | 25.47 | 25.76 | 25.20 | 25.31 | 1,103,184 | -0.09(-0.34%) |
Dec 17, 2009 | 25.65 | 25.80 | 25.28 | 25.39 | 1,026,504 | -0.51(-1.97%) |
Dec 16, 2009 | 25.43 | 26.18 | 25.25 | 25.91 | 1,440,127 | +0.76(+3.03%) |
Dec 15, 2009 | 25.73 | 25.91 | 25.04 | 25.14 | 1,607,939 | -0.60(-2.32%) |
Dec 14, 2009 | 25.91 | 25.96 | 25.72 | 25.74 | 1,712,157 | +0.46(+1.83%) |
Dec 11, 2009 | 25.20 | 25.42 | 24.87 | 25.28 | 1,225,295 | +0.31(+1.23%) |
Dec 10, 2009 | 24.95 | 25.43 | 24.65 | 24.97 | 1,815,433 | +0.14(+0.57%) |
Dec 09, 2009 | 24.45 | 24.94 | 24.20 | 24.83 | 1,726,240 | +0.38(+1.54%) |
Dec 08, 2009 | 24.38 | 24.57 | 23.93 | 24.45 | 1,504,540 | -0.14(-0.57%) |
Dec 07, 2009 | 24.18 | 24.82 | 24.17 | 24.59 | 1,270,719 | +0.28(+1.16%) |
Dec 04, 2009 | 24.87 | 25.42 | 24.15 | 24.31 | 3,001,801 | -0.40(-1.62%) |
Dec 03, 2009 | 24.67 | 25.26 | 24.55 | 24.71 | 2,076,069 | -0.03(-0.13%) |
Dec 02, 2009 | 24.13 | 24.81 | 24.02 | 24.74 | 2,143,060 | +0.60(+2.47%) |
Dec 01, 2009 | 23.55 | 24.32 | 23.55 | 24.15 | 2,288,503 | +0.79(+3.36%) |
Nov 30, 2009 | 23.17 | 23.51 | 23.05 | 23.36 | 1,863,986 | +0.10(+0.44%) |
Nov 27, 2009 | 22.67 | 23.52 | 22.65 | 23.26 | 863,376 | -0.39(-1.66%) |
Nov 25, 2009 | 23.04 | 23.80 | 23.04 | 23.65 | 1,351,399 | +0.69(+3.01%) |
Nov 24, 2009 | 23.27 | 23.34 | 22.68 | 22.96 | 1,575,764 | -0.31(-1.35%) |
Nov 23, 2009 | 23.18 | 23.60 | 23.09 | 23.28 | 2,249,849 | +0.46(+2.00%) |
Nov 20, 2009 | 22.52 | 22.86 | 22.50 | 22.82 | 1,295,686 | -0.04(-0.17%) |
Nov 19, 2009 | 22.88 | 22.96 | 22.20 | 22.86 | 1,814,853 | -0.22(-0.95%) |
Nov 18, 2009 | 23.39 | 23.46 | 22.76 | 23.08 | 1,908,892 | -0.16(-0.71%) |
Nov 17, 2009 | 23.25 | 23.41 | 22.90 | 23.24 | 2,000,882 | -0.07(-0.30%) |
Nov 16, 2009 | 23.27 | 23.45 | 23.10 | 23.31 | 2,990,281 | +0.41(+1.78%) |
Nov 13, 2009 | 22.62 | 22.96 | 22.44 | 22.91 | 3,087,213 | +0.30(+1.32%) |
Nov 12, 2009 | 23.02 | 23.17 | 22.51 | 22.61 | 3,036,084 | -0.35(-1.54%) |
Nov 11, 2009 | 23.21 | 23.42 | 22.77 | 22.96 | 1,863,917 | -0.15(-0.65%) |
Nov 10, 2009 | 23.62 | 23.62 | 22.55 | 23.11 | 2,182,101 | -0.57(-2.39%) |
Nov 09, 2009 | 23.27 | 23.71 | 23.14 | 23.68 | 2,202,264 | +0.68(+2.97%) |
Nov 06, 2009 | 22.56 | 23.28 | 22.49 | 22.99 | 2,437,256 | +0.23(+1.00%) |
Nov 05, 2009 | 22.07 | 23.02 | 22.03 | 22.77 | 2,189,408 | +0.86(+3.94%) |
Nov 04, 2009 | 21.86 | 22.29 | 21.72 | 21.90 | 2,056,361 | +0.37(+1.71%) |
Nov 03, 2009 | 21.16 | 21.74 | 20.95 | 21.53 | 2,092,345 | +0.09(+0.44%) |
Nov 02, 2009 | 21.81 | 22.00 | 20.99 | 21.44 | 2,345,841 | -0.11(-0.51%) |
Oct 30, 2009 | 22.14 | 22.29 | 21.41 | 21.55 | 3,974,552 | -0.63(-2.83%) |
Oct 29, 2009 | 21.47 | 22.25 | 21.40 | 22.18 | 2,375,077 | +1.07(+5.06%) |
Oct 28, 2009 | 22.10 | 22.16 | 21.05 | 21.11 | 4,264,319 | -1.02(-4.61%) |
Oct 27, 2009 | 21.84 | 22.66 | 21.64 | 22.13 | 7,169,460 | +1.75(+8.59%) |
Oct 26, 2009 | 20.59 | 21.05 | 20.21 | 20.38 | 2,020,574 | -0.13(-0.61%) |
Oct 23, 2009 | 20.50 | 20.64 | 20.31 | 20.50 | 2,633,513 | -0.71(-3.37%) |
Oct 22, 2009 | 20.64 | 21.43 | 20.35 | 21.22 | 1,790,462 | +0.54(+2.62%) |
Oct 21, 2009 | 21.02 | 21.39 | 20.59 | 20.68 | 2,216,861 | -0.49(-2.30%) |
Oct 20, 2009 | 20.87 | 21.25 | 20.83 | 21.16 | 2,127,367 | -0.19(-0.88%) |
Oct 19, 2009 | 20.90 | 21.42 | 20.68 | 21.35 | 1,488,921 | +0.62(+2.99%) |
Oct 16, 2009 | 20.92 | 21.07 | 20.56 | 20.73 | 1,566,653 | -0.38(-1.82%) |
Oct 15, 2009 | 20.53 | 21.12 | 20.43 | 21.12 | 1,514,529 | +0.33(+1.59%) |
Oct 14, 2009 | 20.20 | 20.98 | 20.20 | 20.79 | 2,918,034 | +0.90(+4.54%) |
Oct 13, 2009 | 19.92 | 20.15 | 19.43 | 19.88 | 1,236,546 | -0.04(-0.20%) |
Oct 12, 2009 | 20.30 | 20.41 | 19.70 | 19.92 | 1,404,866 | -0.06(-0.31%) |
Oct 09, 2009 | 20.32 | 20.39 | 19.83 | 19.99 | 1,623,895 | -0.35(-1.74%) |
Oct 08, 2009 | 20.12 | 20.38 | 19.81 | 20.34 | 2,252,574 | +0.56(+2.82%) |
Oct 07, 2009 | 19.69 | 20.11 | 19.50 | 19.78 | 2,071,396 | +0.13(+0.68%) |
Oct 06, 2009 | 19.36 | 19.70 | 19.28 | 19.65 | 1,817,043 | +0.59(+3.09%) |
Oct 05, 2009 | 18.93 | 19.19 | 18.75 | 19.06 | 1,898,798 | +0.31(+1.68%) |
Oct 02, 2009 | 18.78 | 19.04 | 18.57 | 18.75 | 2,270,917 | -0.40(-2.09%) |