Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2009 | 25.75 | 25.75 | 25.06 | 25.37 | 4,987,925 | -0.33(-1.30%) |
Nov 27, 2009 | 25.40 | 25.87 | 25.15 | 25.70 | 1,585,729 | -0.34(-1.31%) |
Nov 26, 2009 | 26.04 | 26.11 | 25.81 | 26.05 | 2,995,037 | +0.00(+0.00%) |
Nov 25, 2009 | 26.04 | 26.11 | 25.81 | 26.05 | 2,995,037 | +0.17(+0.66%) |
Nov 24, 2009 | 25.88 | 26.15 | 25.70 | 25.87 | 5,375,252 | -0.04(-0.17%) |
Nov 23, 2009 | 26.05 | 26.26 | 25.70 | 25.92 | 3,139,709 | +0.26(+1.00%) |
Nov 20, 2009 | 26.17 | 26.24 | 25.55 | 25.66 | 4,140,184 | -0.64(-2.44%) |
Nov 19, 2009 | 26.05 | 26.32 | 25.45 | 26.30 | 4,381,694 | -0.05(-0.19%) |
Nov 18, 2009 | 26.71 | 26.73 | 25.99 | 26.35 | 4,990,859 | -0.41(-1.54%) |
Nov 17, 2009 | 26.88 | 26.97 | 26.32 | 26.76 | 3,463,719 | -0.10(-0.38%) |
Nov 16, 2009 | 26.64 | 27.01 | 26.54 | 26.87 | 4,222,128 | +0.40(+1.52%) |
Nov 13, 2009 | 26.00 | 26.53 | 25.91 | 26.46 | 4,434,334 | +0.57(+2.22%) |
Nov 12, 2009 | 26.37 | 26.45 | 25.79 | 25.89 | 4,153,921 | -0.48(-1.82%) |
Nov 11, 2009 | 26.61 | 26.75 | 26.11 | 26.37 | 4,203,995 | +0.07(+0.26%) |
Nov 10, 2009 | 26.14 | 26.48 | 25.99 | 26.30 | 3,765,824 | +0.15(+0.59%) |
Nov 09, 2009 | 25.81 | 26.19 | 25.63 | 26.15 | 5,325,898 | +0.50(+1.97%) |
Nov 06, 2009 | 25.59 | 25.68 | 25.03 | 25.64 | 4,111,602 | +0.18(+0.71%) |
Nov 05, 2009 | 24.79 | 25.67 | 24.79 | 25.46 | 5,190,264 | +0.86(+3.51%) |
Nov 04, 2009 | 25.24 | 25.35 | 24.52 | 24.60 | 4,689,589 | +0.05(+0.21%) |
Nov 03, 2009 | 24.29 | 24.88 | 23.85 | 24.55 | 5,857,040 | +0.54(+2.25%) |
Nov 02, 2009 | 23.75 | 24.14 | 23.49 | 24.01 | 7,482,419 | +0.39(+1.67%) |
Oct 30, 2009 | 24.15 | 24.49 | 23.43 | 23.61 | 5,159,949 | -0.64(-2.65%) |
Oct 29, 2009 | 23.52 | 24.26 | 23.41 | 24.26 | 4,709,402 | +0.79(+3.36%) |
Oct 28, 2009 | 23.94 | 24.13 | 23.43 | 23.47 | 4,949,463 | -0.68(-2.83%) |
Oct 27, 2009 | 24.44 | 24.75 | 23.97 | 24.15 | 5,324,795 | -0.21(-0.88%) |
Oct 26, 2009 | 24.25 | 24.86 | 23.85 | 24.37 | 5,515,307 | +0.09(+0.39%) |
Oct 23, 2009 | 24.06 | 24.31 | 23.91 | 24.27 | 3,711,791 | -0.30(-1.22%) |
Oct 22, 2009 | 24.46 | 24.62 | 24.11 | 24.57 | 3,489,498 | +0.17(+0.70%) |
Oct 21, 2009 | 25.10 | 25.55 | 24.35 | 24.40 | 4,093,644 | -0.86(-3.39%) |
Oct 20, 2009 | 24.69 | 25.28 | 24.68 | 25.26 | 5,081,057 | +0.46(+1.86%) |
Oct 19, 2009 | 24.39 | 24.88 | 24.39 | 24.80 | 6,279,353 | +0.42(+1.72%) |
Oct 16, 2009 | 24.16 | 24.43 | 23.95 | 24.38 | 6,175,857 | -0.03(-0.14%) |
Oct 15, 2009 | 24.74 | 24.44 | 24.01 | 24.41 | 14,069,057 | -0.33(-1.35%) |
Oct 14, 2009 | 24.08 | 24.82 | 24.00 | 24.74 | 5,928,614 | +0.18(+0.73%) |
Oct 13, 2009 | 24.70 | 24.80 | 24.35 | 24.56 | 3,246,466 | -0.08(-0.31%) |
Oct 12, 2009 | 24.72 | 24.98 | 24.45 | 24.64 | 2,775,831 | -0.16(-0.66%) |
Oct 09, 2009 | 24.80 | 25.27 | 24.62 | 24.80 | 4,268,604 | +0.05(+0.21%) |
Oct 08, 2009 | 24.65 | 25.07 | 24.49 | 24.75 | 4,717,576 | +0.06(+0.24%) |
Oct 07, 2009 | 25.11 | 25.35 | 24.45 | 24.69 | 7,435,898 | +0.28(+1.16%) |
Oct 06, 2009 | 23.91 | 24.63 | 23.79 | 24.41 | 5,441,297 | +0.57(+2.41%) |
Oct 05, 2009 | 23.56 | 23.98 | 23.47 | 23.84 | 5,346,524 | +0.23(+0.98%) |
Oct 02, 2009 | 23.23 | 23.99 | 23.14 | 23.61 | 6,210,516 | +0.23(+0.99%) |
Oct 01, 2009 | 23.88 | 23.91 | 23.26 | 23.38 | 5,641,358 | -0.62(-2.60%) |
Sep 30, 2009 | 24.30 | 24.30 | 23.58 | 24.00 | 4,153,890 | -0.17(-0.71%) |
Sep 29, 2009 | 23.88 | 24.33 | 23.85 | 24.17 | 3,144,144 | +0.54(+2.28%) |
Sep 28, 2009 | 22.75 | 23.80 | 22.75 | 23.63 | 2,342,170 | +0.86(+3.80%) |
Sep 25, 2009 | 23.14 | 23.66 | 22.70 | 22.77 | 2,539,402 | -0.43(-1.85%) |
Sep 24, 2009 | 23.43 | 23.70 | 22.88 | 23.20 | 3,661,720 | -0.22(-0.95%) |
Sep 23, 2009 | 23.85 | 24.06 | 23.42 | 23.42 | 2,945,690 | -0.56(-2.36%) |
Sep 22, 2009 | 24.02 | 24.33 | 23.82 | 23.98 | 2,425,114 | +0.09(+0.39%) |
Sep 21, 2009 | 23.99 | 24.35 | 23.43 | 23.89 | 3,013,576 | -0.24(-0.99%) |
Sep 18, 2009 | 24.39 | 24.52 | 24.00 | 24.13 | 5,329,483 | -0.16(-0.67%) |
Sep 17, 2009 | 24.46 | 25.30 | 23.91 | 24.29 | 10,223,590 | +0.28(+1.18%) |
Sep 16, 2009 | 23.94 | 24.30 | 23.65 | 24.01 | 6,543,995 | +0.38(+1.59%) |
Sep 15, 2009 | 22.84 | 23.76 | 22.66 | 23.63 | 5,489,517 | +0.80(+3.52%) |
Sep 14, 2009 | 22.12 | 22.96 | 22.12 | 22.83 | 6,562,913 | +0.55(+2.46%) |
Sep 11, 2009 | 22.44 | 22.78 | 22.25 | 22.28 | 7,012,198 | -0.41(-1.81%) |
Sep 10, 2009 | 22.17 | 22.71 | 21.83 | 22.69 | 4,520,279 | +0.72(+3.27%) |
Sep 09, 2009 | 21.67 | 22.01 | 21.41 | 21.97 | 5,351,743 | +0.39(+1.78%) |
Sep 08, 2009 | 21.71 | 21.98 | 21.41 | 21.59 | 4,437,658 | +0.05(+0.24%) |
Sep 07, 2009 | 20.74 | 21.56 | 20.64 | 21.53 | 6,610,047 | +0.00(+0.00%) |
Sep 04, 2009 | 20.74 | 21.56 | 20.64 | 21.53 | 6,610,047 | +0.75(+3.62%) |
Sep 03, 2009 | 20.83 | 21.05 | 20.47 | 20.78 | 2,947,199 | +0.17(+0.83%) |
Sep 02, 2009 | 20.52 | 20.84 | 20.23 | 20.61 | 2,996,389 | -0.13(-0.62%) |