Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.68 | 25.80 | 25.36 | 25.56 | 1,176,300 | +0.01(+0.04%) |
Nov 27, 2009 | 25.36 | 25.88 | 25.15 | 25.55 | 529,367 | -0.75(-2.84%) |
Nov 25, 2009 | 26.09 | 26.38 | 25.96 | 26.30 | 723,921 | +0.80(+3.16%) |
Nov 24, 2009 | 25.78 | 25.78 | 25.41 | 25.50 | 1,144,194 | -0.66(-2.53%) |
Nov 23, 2009 | 26.06 | 26.24 | 25.97 | 26.16 | 1,171,122 | +0.49(+1.90%) |
Nov 20, 2009 | 25.77 | 25.86 | 25.47 | 25.67 | 1,048,586 | -0.17(-0.67%) |
Nov 19, 2009 | 26.66 | 26.66 | 25.58 | 25.84 | 2,050,310 | -1.22(-4.50%) |
Nov 18, 2009 | 27.41 | 27.41 | 26.86 | 27.06 | 628,248 | -0.19(-0.70%) |
Nov 17, 2009 | 27.49 | 27.49 | 27.11 | 27.25 | 790,633 | -0.17(-0.63%) |
Nov 16, 2009 | 27.15 | 27.63 | 27.10 | 27.42 | 711,357 | +0.27(+0.99%) |
Nov 13, 2009 | 27.06 | 27.34 | 26.95 | 27.15 | 579,243 | +0.11(+0.39%) |
Nov 12, 2009 | 27.27 | 27.45 | 26.86 | 27.05 | 813,698 | -0.73(-2.62%) |
Nov 11, 2009 | 27.96 | 28.10 | 27.68 | 27.78 | 530,787 | -0.22(-0.79%) |
Nov 10, 2009 | 27.90 | 28.15 | 27.78 | 28.00 | 470,462 | -0.25(-0.88%) |
Nov 09, 2009 | 28.19 | 28.26 | 27.94 | 28.25 | 911,431 | +0.59(+2.15%) |
Nov 06, 2009 | 27.37 | 27.76 | 27.30 | 27.65 | 688,425 | +0.13(+0.49%) |
Nov 05, 2009 | 27.36 | 27.57 | 27.23 | 27.52 | 621,517 | +0.04(+0.14%) |
Nov 04, 2009 | 27.44 | 27.78 | 27.37 | 27.48 | 739,267 | -0.31(-1.10%) |
Nov 03, 2009 | 27.42 | 27.79 | 27.27 | 27.79 | 1,275,063 | +0.11(+0.38%) |
Nov 02, 2009 | 27.78 | 28.15 | 27.33 | 27.68 | 1,642,868 | -0.47(-1.67%) |
Oct 30, 2009 | 29.28 | 29.52 | 27.83 | 28.15 | 2,452,054 | -1.10(-3.77%) |
Oct 29, 2009 | 28.75 | 29.38 | 28.72 | 29.25 | 2,140,405 | +1.83(+6.67%) |
Oct 28, 2009 | 27.73 | 28.05 | 27.35 | 27.42 | 1,124,553 | -0.57(-2.02%) |
Oct 27, 2009 | 28.43 | 28.43 | 27.90 | 27.99 | 972,260 | +0.06(+0.21%) |
Oct 26, 2009 | 28.16 | 28.36 | 27.63 | 27.93 | 1,221,139 | +0.24(+0.86%) |
Oct 23, 2009 | 27.77 | 27.80 | 27.56 | 27.69 | 817,545 | -0.34(-1.20%) |
Oct 22, 2009 | 27.71 | 28.14 | 27.43 | 28.03 | 915,892 | +0.29(+1.04%) |
Oct 21, 2009 | 27.89 | 28.26 | 27.71 | 27.74 | 1,188,418 | -0.14(-0.52%) |
Oct 20, 2009 | 27.59 | 27.93 | 27.58 | 27.88 | 772,772 | -0.38(-1.36%) |
Oct 19, 2009 | 28.03 | 28.40 | 27.98 | 28.26 | 1,233,387 | +0.60(+2.18%) |
Oct 16, 2009 | 27.47 | 27.88 | 27.39 | 27.66 | 1,028,003 | -0.33(-1.16%) |
Oct 15, 2009 | 27.49 | 28.11 | 27.45 | 27.99 | 2,170,612 | +0.63(+2.31%) |
Oct 14, 2009 | 27.28 | 27.43 | 27.06 | 27.35 | 1,956,713 | +0.34(+1.28%) |
Oct 13, 2009 | 27.27 | 27.34 | 26.91 | 27.01 | 1,933,043 | -0.40(-1.47%) |
Oct 12, 2009 | 27.64 | 27.95 | 27.36 | 27.41 | 554,748 | +0.17(+0.63%) |
Oct 09, 2009 | 27.16 | 27.30 | 27.03 | 27.24 | 687,297 | +0.23(+0.85%) |
Oct 08, 2009 | 27.14 | 27.34 | 26.91 | 27.01 | 1,009,967 | +0.11(+0.39%) |
Oct 07, 2009 | 26.75 | 26.94 | 26.66 | 26.90 | 890,787 | +0.44(+1.66%) |
Oct 06, 2009 | 26.18 | 26.72 | 26.18 | 26.46 | 874,044 | +0.44(+1.69%) |
Oct 05, 2009 | 25.68 | 26.06 | 25.51 | 26.02 | 1,506,975 | +0.01(+0.04%) |
Oct 02, 2009 | 26.21 | 26.33 | 25.81 | 26.01 | 1,263,999 | -0.82(-3.07%) |
Oct 01, 2009 | 27.49 | 27.77 | 26.82 | 26.84 | 1,311,783 | -1.13(-4.04%) |
Sep 30, 2009 | 28.40 | 28.44 | 27.76 | 27.97 | 1,134,173 | -0.18(-0.65%) |
Sep 29, 2009 | 28.33 | 28.45 | 27.96 | 28.15 | 849,400 | -0.69(-2.39%) |
Sep 28, 2009 | 28.19 | 28.88 | 28.34 | 28.84 | 1,041,974 | +0.65(+2.31%) |
Sep 25, 2009 | 28.07 | 28.65 | 28.03 | 28.19 | 2,547,361 | +0.59(+2.15%) |
Sep 24, 2009 | 27.97 | 28.15 | 27.30 | 27.59 | 1,826,034 | +0.63(+2.34%) |
Sep 23, 2009 | 27.25 | 27.49 | 26.93 | 26.96 | 935,931 | -0.21(-0.78%) |
Sep 22, 2009 | 27.29 | 27.53 | 27.17 | 27.17 | 875,917 | +0.04(+0.14%) |
Sep 21, 2009 | 26.97 | 27.27 | 26.88 | 27.13 | 659,025 | -0.12(-0.46%) |
Sep 18, 2009 | 27.23 | 27.46 | 27.18 | 27.26 | 1,135,157 | +0.88(+3.34%) |
Sep 17, 2009 | 26.45 | 26.78 | 26.32 | 26.38 | 1,209,651 | +0.09(+0.33%) |
Sep 16, 2009 | 26.34 | 26.54 | 26.17 | 26.29 | 1,054,408 | +0.67(+2.62%) |
Sep 15, 2009 | 25.55 | 25.72 | 25.41 | 25.62 | 757,331 | -0.25(-0.96%) |
Sep 14, 2009 | 25.63 | 25.93 | 25.57 | 25.87 | 937,900 | -0.25(-0.95%) |
Sep 11, 2009 | 26.05 | 26.30 | 25.96 | 26.12 | 651,937 | +0.27(+1.04%) |
Sep 10, 2009 | 25.63 | 25.87 | 25.36 | 25.85 | 612,688 | +0.38(+1.50%) |
Sep 09, 2009 | 25.45 | 25.63 | 25.31 | 25.47 | 688,116 | -0.30(-1.15%) |
Sep 08, 2009 | 25.68 | 25.91 | 25.58 | 25.76 | 397,474 | +0.37(+1.47%) |
Sep 04, 2009 | 25.23 | 25.55 | 24.88 | 25.39 | 549,809 | +0.22(+0.88%) |
Sep 03, 2009 | 25.27 | 25.32 | 24.91 | 25.17 | 565,847 | -0.01(-0.04%) |
Sep 02, 2009 | 25.03 | 25.35 | 25.03 | 25.18 | 776,986 | -0.10(-0.38%) |