Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2009 | 24.45 | 24.06 | 24.06 | 24.06 | 3,540,734 | -0.34(-1.38%) |
Dec 30, 2009 | 24.26 | 24.46 | 24.20 | 24.40 | 4,078,024 | -0.03(-0.12%) |
Dec 29, 2009 | 24.39 | 24.59 | 24.33 | 24.42 | 5,097,302 | +0.04(+0.15%) |
Dec 28, 2009 | 24.45 | 24.54 | 24.28 | 24.39 | 5,503,819 | +0.02(+0.09%) |
Dec 24, 2009 | 24.29 | 24.42 | 24.21 | 24.37 | 3,731,580 | +0.19(+0.78%) |
Dec 23, 2009 | 23.89 | 24.18 | 23.78 | 24.18 | 7,204,666 | +0.36(+1.53%) |
Dec 22, 2009 | 23.72 | 23.83 | 23.61 | 23.81 | 6,477,061 | +0.14(+0.59%) |
Dec 21, 2009 | 23.48 | 23.76 | 23.45 | 23.67 | 6,992,118 | +0.34(+1.47%) |
Dec 18, 2009 | 23.43 | 23.52 | 23.10 | 23.33 | 13,311,633 | -0.15(-0.62%) |
Dec 17, 2009 | 23.78 | 23.83 | 23.42 | 23.48 | 9,460,700 | -0.56(-2.34%) |
Dec 16, 2009 | 23.89 | 24.16 | 23.85 | 24.04 | 10,446,067 | +0.27(+1.14%) |
Dec 15, 2009 | 23.94 | 24.16 | 23.66 | 23.77 | 17,269,386 | -0.23(-0.97%) |
Dec 14, 2009 | 23.91 | 24.02 | 23.89 | 24.00 | 10,384,162 | +0.34(+1.45%) |
Dec 11, 2009 | 23.75 | 23.82 | 23.44 | 23.66 | 10,875,877 | +0.07(+0.28%) |
Dec 10, 2009 | 23.83 | 23.93 | 23.51 | 23.59 | 10,736,282 | -0.09(-0.37%) |
Dec 09, 2009 | 23.41 | 23.70 | 23.21 | 23.68 | 12,406,894 | +0.29(+1.25%) |
Dec 08, 2009 | 23.59 | 23.65 | 23.33 | 23.39 | 14,491,413 | -0.38(-1.60%) |
Dec 07, 2009 | 23.65 | 24.02 | 23.63 | 23.77 | 13,497,172 | +0.03(+0.12%) |
Dec 04, 2009 | 24.37 | 24.47 | 23.40 | 23.74 | 32,171,684 | -0.26(-1.09%) |
Dec 03, 2009 | 24.40 | 24.51 | 23.98 | 24.00 | 19,837,404 | -0.39(-1.61%) |
Dec 02, 2009 | 24.18 | 24.50 | 24.15 | 24.40 | 12,550,703 | +0.23(+0.97%) |
Dec 01, 2009 | 24.09 | 24.29 | 24.02 | 24.16 | 15,571,013 | +0.46(+1.94%) |
Nov 30, 2009 | 23.66 | 23.85 | 23.45 | 23.70 | 12,596,449 | +0.11(+0.46%) |
Nov 27, 2009 | 23.43 | 23.86 | 23.31 | 23.59 | 10,214,672 | -0.66(-2.74%) |
Nov 25, 2009 | 23.92 | 24.26 | 23.87 | 24.26 | 10,719,592 | +0.39(+1.62%) |
Nov 24, 2009 | 23.94 | 23.94 | 23.64 | 23.87 | 9,632,718 | -0.03(-0.12%) |
Nov 23, 2009 | 24.03 | 24.24 | 23.81 | 23.90 | 14,576,034 | +0.24(+1.02%) |
Nov 20, 2009 | 23.48 | 23.75 | 23.42 | 23.66 | 12,023,179 | -0.08(-0.34%) |
Nov 19, 2009 | 23.88 | 23.90 | 23.36 | 23.74 | 13,163,687 | -0.36(-1.51%) |
Nov 18, 2009 | 24.14 | 24.27 | 23.93 | 24.10 | 12,477,065 | +0.00(+0.00%) |
Nov 17, 2009 | 23.75 | 24.14 | 23.66 | 24.10 | 11,645,742 | +0.28(+1.16%) |
Nov 16, 2009 | 23.52 | 24.01 | 23.52 | 23.83 | 16,345,401 | +0.48(+2.06%) |
Nov 13, 2009 | 23.32 | 23.56 | 23.19 | 23.35 | 17,518,152 | +0.09(+0.38%) |
Nov 12, 2009 | 23.32 | 23.62 | 23.15 | 23.26 | 24,279,034 | -0.11(-0.47%) |
Nov 11, 2009 | 23.41 | 23.59 | 23.29 | 23.37 | 17,016,870 | +0.23(+0.98%) |
Nov 10, 2009 | 23.06 | 23.28 | 22.78 | 23.14 | 13,520,157 | +0.03(+0.13%) |
Nov 09, 2009 | 22.66 | 23.12 | 22.66 | 23.11 | 13,703,635 | +0.73(+3.26%) |
Nov 06, 2009 | 22.07 | 22.61 | 22.05 | 22.38 | 13,320,379 | +0.19(+0.85%) |
Nov 05, 2009 | 21.95 | 22.34 | 21.90 | 22.19 | 13,796,611 | +0.39(+1.77%) |
Nov 04, 2009 | 22.09 | 22.26 | 21.73 | 21.81 | 17,492,364 | +0.00(+0.00%) |
Nov 03, 2009 | 21.37 | 21.89 | 21.24 | 21.81 | 16,976,286 | +0.22(+1.01%) |
Nov 02, 2009 | 21.48 | 21.97 | 21.11 | 21.59 | 22,341,840 | +0.19(+0.89%) |
Oct 30, 2009 | 22.13 | 22.18 | 21.20 | 21.40 | 25,491,768 | -0.80(-3.58%) |
Oct 29, 2009 | 21.92 | 22.29 | 21.78 | 22.19 | 15,019,263 | +0.64(+2.98%) |
Oct 28, 2009 | 22.19 | 22.27 | 21.50 | 21.55 | 19,529,828 | -0.69(-3.08%) |
Oct 27, 2009 | 22.39 | 22.59 | 22.20 | 22.24 | 19,936,108 | -0.18(-0.81%) |
Oct 26, 2009 | 23.05 | 23.35 | 22.40 | 22.42 | 16,333,520 | -0.59(-2.57%) |
Oct 23, 2009 | 23.12 | 23.19 | 22.91 | 23.01 | 12,411,191 | -0.47(-1.99%) |
Oct 22, 2009 | 23.13 | 23.57 | 22.85 | 23.48 | 10,939,024 | +0.28(+1.19%) |
Oct 21, 2009 | 23.37 | 23.70 | 23.13 | 23.20 | 13,140,473 | -0.28(-1.18%) |
Oct 20, 2009 | 23.25 | 23.49 | 23.24 | 23.48 | 11,230,205 | -0.25(-1.05%) |
Oct 19, 2009 | 23.45 | 23.80 | 23.40 | 23.72 | 9,996,718 | +0.36(+1.53%) |
Oct 16, 2009 | 23.56 | 23.62 | 23.34 | 23.37 | 12,329,193 | -0.33(-1.38%) |
Oct 15, 2009 | 23.54 | 23.78 | 23.43 | 23.70 | 10,259,405 | +0.21(+0.90%) |
Oct 14, 2009 | 23.45 | 23.68 | 23.37 | 23.48 | 13,930,028 | +0.33(+1.42%) |
Oct 13, 2009 | 23.02 | 23.22 | 22.79 | 23.16 | 12,732,828 | +0.12(+0.54%) |
Oct 12, 2009 | 23.24 | 23.32 | 22.94 | 23.03 | 9,748,582 | +0.06(+0.25%) |
Oct 09, 2009 | 22.97 | 23.06 | 22.76 | 22.97 | 9,170,469 | +0.02(+0.10%) |
Oct 08, 2009 | 22.86 | 23.05 | 22.65 | 22.95 | 10,321,432 | +0.53(+2.34%) |
Oct 07, 2009 | 22.38 | 22.60 | 22.27 | 22.43 | 8,440,259 | +0.01(+0.03%) |
Oct 06, 2009 | 22.32 | 22.62 | 22.11 | 22.42 | 16,525,614 | +0.46(+2.09%) |
Oct 05, 2009 | 21.75 | 22.11 | 21.62 | 21.96 | 13,671,867 | +0.36(+1.69%) |
Oct 02, 2009 | 21.35 | 21.86 | 21.27 | 21.59 | 16,324,090 | -0.09(-0.40%) |